First Trust Switzerland AlphaDEX Fund (FSZ) Exchange: NASDAQ

Data as of Oct. 3, 2024

$69.45 ($-0.42) -0.60%

First Trust Switzerland AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Switzerland AlphaDEX Fund.
Daily Information Data
Date Oct. 3, 2024
Open $69.14
Previous Close $69.45
High $69.45
Low $69.14
Adjusted Open $69.14
Previous Adjusted Close $69.45
Adjusted High $69.45
Adjusted Low $69.14
Historical Stock Data for First Trust Switzerland AlphaDEX Fund (FSZ)
Date Open High Low Close Adj.Close Volume
2024-10-03 $69.14 $69.45 $69.14 $69.45 $69.45 687
2024-10-02 $69.87 $69.87 $69.87 $69.87 $69.87 552
2024-10-01 $70.26 $70.50 $70.26 $70.50 $70.50 292
2024-09-30 $70.86 $70.86 $70.37 $70.50 $70.50 827
2024-09-27 $71.34 $71.34 $71.16 $71.34 $71.34 918
2024-09-26 $70.55 $70.91 $70.55 $70.76 $70.76 524
2024-09-25 $69.66 $69.66 $69.31 $69.63 $69.63 1,030
2024-09-24 $69.28 $69.28 $69.28 $69.28 $69.28 144
2024-09-23 $68.74 $69.30 $68.64 $69.30 $69.30 2,073
2024-09-20 $68.16 $68.16 $68.16 $68.16 $68.16 84
2024-09-19 $69.09 $69.09 $69.09 $69.09 $69.09 27
2024-09-18 $68.58 $68.64 $68.58 $68.64 $68.64 220
2024-09-17 $68.73 $68.88 $68.60 $68.71 $68.71 7,989
2024-09-16 $68.79 $68.79 $68.79 $68.79 $68.79 133
2024-09-13 $68.64 $68.70 $68.20 $68.49 $68.49 3,245
2024-09-12 $67.79 $67.79 $67.79 $67.79 $67.79 281
2024-09-11 $67.32 $67.32 $67.32 $67.32 $67.32 94
2024-09-10 $67.69 $67.69 $67.69 $67.69 $67.69 212
2024-09-09 $67.72 $68.10 $67.69 $68.09 $68.09 1,698
2024-09-06 $67.32 $67.32 $67.32 $67.32 $67.32 137
2024-09-05 $68.32 $68.49 $68.32 $68.49 $68.49 199
2024-09-04 $68.20 $68.48 $68.14 $68.14 $68.14 3,646
2024-09-03 $68.68 $68.68 $68.68 $68.68 $68.68 89
2024-08-30 $69.28 $69.28 $69.28 $69.28 $69.28 27
2024-08-29 $68.88 $68.88 $68.88 $68.88 $68.88 11
2024-08-28 $69.47 $69.47 $69.47 $69.47 $69.47 75
2024-08-27 $68.91 $69.08 $68.66 $68.83 $68.83 968
2024-08-26 $68.85 $68.85 $68.85 $68.85 $68.85 324
2024-08-23 $68.85 $68.85 $68.85 $68.85 $68.85 90
2024-08-22 $68.36 $68.36 $68.23 $68.23 $68.23 287
2024-08-21 $67.85 $68.09 $67.85 $67.92 $67.92 895
2024-08-20 $67.33 $67.76 $67.33 $67.76 $67.76 1,297
2024-08-19 $67.03 $67.29 $67.03 $67.29 $67.29 1,646
2024-08-16 $66.81 $66.91 $66.47 $66.91 $66.91 671
2024-08-15 $66.23 $66.23 $66.03 $66.05 $66.05 7,729
2024-08-14 $66.20 $66.31 $66.02 $66.31 $66.31 1,721
2024-08-13 $66.01 $66.01 $66.01 $66.01 $66.01 131
2024-08-12 $65.36 $65.36 $65.24 $65.24 $65.24 1,159
2024-08-09 $65.24 $65.75 $65.23 $65.75 $65.75 1,729
2024-08-08 $64.74 $65.34 $64.74 $65.00 $65.00 4,558
2024-08-07 $65.61 $65.76 $64.86 $64.86 $64.86 27,070
2024-08-06 $64.44 $65.13 $64.39 $64.99 $64.99 24,266
2024-08-05 $64.63 $64.91 $64.61 $64.88 $64.88 2,616
2024-08-02 $65.86 $66.30 $65.63 $66.21 $66.21 26,091
2024-08-01 $66.19 $66.19 $66.19 $66.19 $66.19 90
2024-07-31 $66.59 $66.59 $66.59 $66.59 $66.59 193
2024-07-30 $66.09 $66.09 $66.08 $66.08 $66.08 383
2024-07-29 $66.02 $66.02 $66.02 $66.02 $66.02 33
2024-07-26 $66.33 $66.33 $66.33 $66.33 $66.33 53
2024-07-25 $66.07 $66.07 $66.07 $66.07 $66.07 33
2024-07-24 $65.99 $65.99 $65.43 $65.84 $65.84 28,011
2024-07-23 $65.50 $65.68 $65.50 $65.68 $65.68 150
2024-07-22 $65.87 $66.31 $65.87 $66.10 $66.10 11,576
2024-07-19 $65.60 $65.60 $65.16 $65.23 $65.23 851
2024-07-18 $65.72 $65.72 $65.72 $65.72 $65.72 107
2024-07-17 $66.28 $66.28 $66.07 $66.07 $66.07 1,113
2024-07-16 $65.96 $65.96 $65.96 $65.96 $65.96 97
2024-07-15 $65.61 $65.92 $65.21 $65.42 $65.42 1,228
2024-07-12 $66.21 $66.21 $65.87 $65.87 $65.87 313
2024-07-11 $66.02 $66.54 $65.81 $66.24 $66.24 24,773
2024-07-10 $64.88 $65.50 $64.88 $65.50 $65.50 413
2024-07-09 $64.95 $65.44 $64.78 $64.78 $64.78 1,399
2024-07-08 $65.33 $65.47 $64.88 $65.47 $65.47 3,369
2024-07-05 $64.94 $65.44 $64.94 $65.44 $65.44 1,983
2024-07-03 $64.27 $64.79 $64.27 $64.79 $64.79 668
2024-07-02 $63.63 $63.89 $63.63 $63.88 $63.88 697
2024-07-01 $64.15 $64.26 $63.90 $64.03 $64.03 578
2024-06-28 $64.15 $64.49 $63.91 $64.49 $64.49 1,415
2024-06-27 $64.23 $64.38 $64.06 $64.06 $64.06 1,342
2024-06-26 $64.89 $65.28 $64.89 $65.23 $64.23 12,302
2024-06-25 $65.34 $65.72 $65.31 $65.52 $64.51 5,116
2024-06-24 $66.07 $66.07 $65.76 $65.95 $64.94 19,473
2024-06-21 $65.88 $65.88 $65.38 $65.70 $65.70 1,073
2024-06-20 $66.40 $66.40 $66.25 $66.35 $66.35 6,838
2024-06-18 $66.45 $67.14 $66.45 $67.14 $67.14 5,394
2024-06-17 $65.35 $65.96 $65.35 $65.96 $65.96 1,536
2024-06-14 $65.19 $65.19 $65.19 $65.19 $65.19 156
2024-06-13 $66.05 $66.12 $65.78 $66.12 $66.12 23,300
2024-06-12 $66.73 $67.04 $66.30 $66.36 $66.36 1,045
2024-06-11 $65.67 $65.82 $65.67 $65.82 $65.82 144
2024-06-10 $65.56 $65.88 $65.56 $65.88 $65.88 515
2024-06-07 $66.32 $66.32 $66.32 $66.32 $66.32 6
2024-06-06 $66.51 $66.91 $66.51 $66.91 $66.91 5,306
2024-06-05 $66.12 $66.45 $66.04 $66.04 $66.04 1,877
2024-06-04 $65.81 $66.24 $65.81 $66.24 $66.24 229
2024-06-03 $65.51 $65.80 $65.33 $65.33 $65.33 1,067
2024-05-31 $65.27 $65.39 $65.03 $65.39 $65.39 1,659
2024-05-30 $64.90 $65.25 $64.86 $65.25 $65.25 23,911
2024-05-29 $64.46 $64.56 $64.15 $64.30 $64.30 1,330
2024-05-28 $65.16 $65.16 $64.78 $64.90 $64.90 661
2024-05-24 $65.33 $65.37 $65.15 $65.26 $65.26 3,659
2024-05-23 $64.89 $65.00 $64.89 $65.00 $65.00 390
2024-05-22 $64.48 $64.67 $64.48 $64.67 $64.67 284
2024-05-21 $64.67 $64.67 $64.67 $64.67 $64.67 116
2024-05-20 $64.59 $64.59 $64.46 $64.46 $64.46 483
2024-05-17 $64.54 $64.54 $64.40 $64.40 $64.40 839
2024-05-16 $65.00 $65.11 $64.70 $64.80 $64.80 2,234
2024-05-15 $64.70 $64.87 $64.70 $64.87 $64.87 779
2024-05-14 $64.29 $64.37 $64.25 $64.37 $64.37 370
2024-05-13 $63.91 $63.91 $63.49 $63.49 $63.49 1,357
2024-05-10 $63.71 $63.96 $63.71 $63.96 $63.96 318
2024-05-09 $63.31 $63.40 $63.31 $63.40 $63.40 263
2024-05-08 $63.01 $63.01 $63.01 $63.01 $63.01 77
2024-05-07 $62.77 $62.77 $62.77 $62.77 $62.77 140
2024-05-06 $62.14 $62.20 $62.14 $62.20 $62.20 321
2024-05-03 $62.21 $62.27 $62.21 $62.27 $62.27 589
2024-05-02 $61.06 $61.34 $61.06 $61.34 $61.34 257
2024-05-01 $60.24 $60.24 $60.24 $60.24 $60.24 122
2024-04-30 $60.62 $60.62 $60.26 $60.26 $60.26 279
2024-04-29 $61.51 $61.51 $61.15 $61.15 $61.15 1,301
2024-04-26 $60.67 $60.77 $60.67 $60.77 $60.77 589
2024-04-25 $60.75 $60.75 $60.75 $60.75 $60.75 122
2024-04-24 $60.81 $60.81 $60.81 $60.81 $60.81 83
2024-04-23 $61.51 $61.57 $61.47 $61.47 $61.47 790
2024-04-22 $61.60 $61.60 $61.12 $61.12 $61.12 893
2024-04-19 $61.21 $61.21 $61.02 $61.02 $61.02 318
2024-04-18 $60.54 $60.95 $60.54 $60.95 $60.95 1,268
2024-04-17 $60.81 $61.08 $60.66 $60.66 $60.66 1,634
2024-04-16 $60.90 $60.90 $60.76 $60.76 $60.76 232
2024-04-15 $61.67 $61.67 $61.67 $61.67 $61.67 234
2024-04-12 $61.57 $61.67 $61.15 $61.15 $61.15 933
2024-04-11 $62.21 $62.52 $61.84 $62.17 $62.17 2,434
2024-04-10 $61.74 $61.78 $61.74 $61.78 $61.78 392
2024-04-09 $62.83 $62.83 $62.65 $62.76 $62.76 434
2024-04-08 $62.90 $62.90 $62.77 $62.77 $62.77 716
2024-04-05 $62.44 $62.77 $62.39 $62.77 $62.77 698
2024-04-04 $63.03 $63.03 $62.48 $62.48 $62.48 603
2024-04-03 $62.28 $63.06 $62.28 $63.06 $63.06 1,382
2024-04-02 $62.78 $62.78 $62.43 $62.43 $62.43 1,101
2024-04-01 $63.46 $63.59 $63.46 $63.59 $63.59 344
2024-03-28 $63.68 $64.04 $63.68 $63.71 $63.71 4,171
2024-03-27 $63.42 $63.64 $63.32 $63.56 $63.56 2,415
2024-03-26 $63.55 $63.55 $63.25 $63.25 $63.25 1,867
2024-03-25 $63.70 $63.70 $63.54 $63.54 $63.54 666
2024-03-22 $63.66 $63.86 $63.66 $63.86 $63.86 468
2024-03-21 $63.67 $63.93 $63.67 $63.79 $63.79 272
2024-03-20 $64.13 $64.48 $64.13 $64.48 $64.48 331
2024-03-19 $63.71 $63.79 $63.67 $63.73 $63.73 1,366
2024-03-18 $64.21 $64.21 $63.87 $63.87 $63.87 921
2024-03-15 $64.62 $64.62 $64.62 $64.62 $64.62 48
2024-03-14 $64.81 $64.81 $64.81 $64.81 $64.81 90
2024-03-13 $65.29 $65.29 $65.02 $65.02 $65.02 217
2024-03-12 $65.00 $65.00 $65.00 $65.00 $65.00 179
2024-03-11 $64.35 $64.53 $64.01 $64.37 $64.37 25,023
2024-03-08 $64.69 $64.71 $64.22 $64.22 $64.22 2,826
2024-03-07 $63.98 $64.14 $63.98 $64.14 $64.14 1,009
2024-03-06 $63.10 $63.38 $63.04 $63.04 $63.04 872
2024-03-05 $62.59 $62.72 $62.51 $62.51 $62.51 560
2024-03-04 $63.04 $63.04 $62.81 $62.81 $62.81 382
2024-03-01 $62.79 $63.18 $62.56 $62.90 $62.90 2,088
2024-02-29 $62.59 $62.59 $62.59 $62.59 $62.59 736
2024-02-28 $62.76 $62.76 $62.76 $62.76 $62.76 728
2024-02-27 $62.89 $63.12 $62.86 $62.86 $62.86 1,558
2024-02-26 $63.49 $63.52 $63.00 $63.12 $63.12 2,316
2024-02-23 $63.31 $63.31 $63.04 $63.10 $63.10 1,529
2024-02-22 $62.86 $62.95 $62.86 $62.95 $62.95 973
2024-02-21 $62.33 $62.52 $62.33 $62.52 $62.52 1,269
2024-02-20 $62.21 $62.24 $62.09 $62.09 $62.09 862
2024-02-16 $62.30 $62.30 $62.13 $62.13 $62.13 773
2024-02-15 $62.40 $62.42 $62.31 $62.31 $62.31 481
2024-02-14 $61.59 $61.90 $61.53 $61.83 $61.83 1,575
2024-02-13 $60.95 $60.95 $60.63 $60.63 $60.63 2,217
2024-02-12 $62.25 $62.26 $61.82 $62.00 $62.00 833
2024-02-09 $61.71 $61.72 $61.42 $61.72 $61.72 966
2024-02-08 $62.04 $62.04 $61.83 $61.88 $61.88 651
2024-02-07 $62.20 $62.30 $61.77 $61.77 $61.77 4,080
2024-02-06 $62.52 $62.52 $62.34 $62.34 $62.34 241
2024-02-05 $62.34 $62.40 $62.34 $62.40 $62.40 540
2024-02-02 $62.39 $62.66 $62.39 $62.66 $62.66 629
2024-02-01 $63.22 $63.22 $63.16 $63.16 $63.16 378
2024-01-31 $63.02 $63.02 $62.42 $62.45 $62.45 2,107
2024-01-30 $62.95 $63.04 $62.95 $63.04 $63.04 396
2024-01-29 $62.73 $63.04 $62.73 $63.04 $63.04 235
2024-01-26 $62.50 $62.53 $62.50 $62.53 $62.53 1,165
2024-01-25 $61.60 $61.63 $61.35 $61.53 $61.53 14,177
2024-01-24 $61.81 $61.87 $61.64 $61.64 $61.64 2,444
2024-01-23 $61.21 $61.21 $61.02 $61.02 $61.02 233
2024-01-22 $61.85 $61.87 $61.79 $61.79 $61.79 936
2024-01-19 $61.01 $61.45 $61.01 $61.45 $61.45 20,759
2024-01-18 $61.50 $61.53 $61.50 $61.53 $61.53 851
2024-01-17 $61.30 $61.49 $61.30 $61.35 $61.35 3,143
2024-01-16 $62.27 $62.27 $62.27 $62.27 $62.27 626
2024-01-12 $63.47 $63.64 $63.47 $63.47 $63.47 869
2024-01-11 $63.18 $63.56 $63.12 $63.56 $63.56 521
2024-01-10 $63.65 $63.72 $63.57 $63.57 $63.57 1,094
2024-01-09 $63.60 $63.61 $63.46 $63.46 $63.46 428
2024-01-08 $64.12 $64.23 $64.12 $64.23 $64.23 484
2024-01-05 $63.02 $63.59 $63.02 $63.13 $63.13 40,442
2024-01-04 $63.34 $63.34 $63.34 $63.34 $63.34 100
2024-01-03 $63.12 $63.29 $63.07 $63.07 $63.07 1,951
2024-01-02 $64.42 $64.83 $64.04 $64.20 $64.20 3,735
2023-12-29 $65.30 $65.30 $65.05 $65.05 $65.05 283
2023-12-28 $65.25 $65.42 $64.57 $64.59 $64.59 8,918
2023-12-27 $64.93 $64.93 $64.93 $64.93 $64.93 3,202
2023-12-26 $63.94 $64.37 $63.94 $64.10 $64.10 729
2023-12-22 $63.80 $63.91 $63.80 $63.89 $63.89 440
2023-12-21 $63.89 $63.89 $63.74 $63.85 $63.85 2,873
2023-12-20 $63.73 $63.73 $63.19 $63.19 $63.19 785
2023-12-19 $63.90 $63.90 $63.88 $63.88 $63.88 369
2023-12-18 $63.05 $63.27 $63.05 $63.21 $63.21 864
2023-12-15 $63.37 $63.78 $63.20 $63.20 $63.20 815
2023-12-14 $63.50 $63.90 $63.35 $63.74 $63.74 11,678
2023-12-13 $62.14 $62.58 $61.93 $62.58 $62.58 848
2023-12-12 $61.90 $62.10 $61.62 $61.94 $61.94 18,170
2023-12-11 $61.05 $61.40 $61.05 $61.40 $61.40 2,810
2023-12-08 $61.09 $61.24 $61.00 $61.17 $61.17 729
2023-12-07 $60.84 $60.84 $60.84 $60.84 $60.84 60
2023-12-06 $61.43 $61.43 $61.02 $61.02 $61.02 490
2023-12-05 $61.10 $61.10 $61.03 $61.03 $61.03 506
2023-12-04 $61.08 $61.23 $61.07 $61.11 $61.11 1,223
2023-12-01 $61.63 $61.93 $61.63 $61.74 $61.74 1,454
2023-11-30 $61.33 $61.43 $61.33 $61.43 $61.43 2,816
2023-11-29 $60.76 $61.02 $60.76 $60.88 $60.88 1,835
2023-11-28 $59.80 $60.11 $59.80 $60.03 $60.03 3,621
2023-11-27 $60.17 $60.19 $60.17 $60.19 $60.19 777
2023-11-24 $60.20 $60.41 $60.20 $60.25 $60.25 2,304
2023-11-22 $59.94 $60.10 $59.94 $60.10 $60.10 3,749
2023-11-21 $60.05 $60.05 $59.94 $60.01 $60.01 15,638
2023-11-20 $60.03 $60.14 $60.03 $60.04 $60.04 931
2023-11-17 $59.88 $60.09 $59.88 $60.06 $60.06 5,972
2023-11-16 $59.67 $59.67 $59.33 $59.41 $59.41 2,582
2023-11-15 $59.75 $59.96 $59.68 $59.96 $59.96 1,837
2023-11-14 $58.97 $59.56 $58.97 $59.43 $59.43 6,868
2023-11-13 $57.23 $57.62 $57.16 $57.46 $57.46 2,254
2023-11-10 $57.24 $58.01 $57.07 $58.01 $58.01 37,674
2023-11-09 $58.04 $58.11 $57.45 $57.51 $57.51 7,448
2023-11-08 $57.47 $57.63 $57.38 $57.45 $57.45 7,689
2023-11-07 $57.27 $57.27 $57.09 $57.26 $57.26 3,702
2023-11-06 $57.48 $57.51 $57.36 $57.38 $57.38 2,089
2023-11-03 $57.92 $57.94 $57.48 $57.72 $57.72 23,253
2023-11-02 $57.10 $57.10 $56.84 $57.07 $57.07 1,646
2023-11-01 $55.75 $55.90 $55.41 $55.90 $55.90 2,007
2023-10-31 $55.34 $55.43 $55.19 $55.41 $55.41 1,141
2023-10-30 $55.28 $55.42 $55.16 $55.41 $55.41 1,512
2023-10-27 $54.95 $54.95 $54.64 $54.69 $54.69 3,683
2023-10-26 $54.87 $55.16 $54.87 $55.16 $55.16 3,347
2023-10-25 $55.74 $55.76 $55.23 $55.47 $55.47 2,932
2023-10-24 $55.87 $56.11 $55.87 $55.99 $55.99 8,600
2023-10-23 $55.31 $55.66 $55.31 $55.52 $55.52 28,512
2023-10-20 $55.30 $55.41 $55.30 $55.41 $55.41 607
2023-10-19 $55.89 $56.04 $55.80 $55.85 $55.85 1,254
2023-10-18 $56.25 $56.25 $56.13 $56.20 $56.20 1,182
2023-10-17 $56.73 $57.40 $56.73 $57.04 $57.04 1,145
2023-10-16 $57.34 $57.34 $57.30 $57.30 $57.30 231
2023-10-13 $57.38 $57.38 $57.09 $57.14 $57.14 43,947
2023-10-12 $57.89 $57.89 $57.26 $57.48 $57.48 8,890
2023-10-11 $57.91 $58.20 $57.89 $58.13 $58.13 26,999
2023-10-10 $57.58 $57.58 $57.49 $57.50 $57.50 461
2023-10-09 $56.60 $56.91 $56.60 $56.91 $56.91 298
2023-10-06 $56.31 $57.21 $56.31 $57.21 $57.21 13,297
2023-10-05 $56.41 $56.44 $56.15 $56.35 $56.35 13,771
2023-10-04 $56.17 $56.20 $55.67 $56.02 $56.02 38,789
2023-10-03 $56.18 $56.18 $56.07 $56.07 $56.07 778
2023-10-02 $57.07 $57.08 $56.89 $56.89 $56.89 2,987
2023-09-29 $57.96 $57.96 $57.68 $57.68 $57.68 131
2023-09-28 $57.30 $57.45 $57.17 $57.45 $57.45 35,409
2023-09-27 $56.59 $56.67 $56.48 $56.67 $56.67 5,889
2023-09-26 $57.43 $57.43 $57.16 $57.18 $57.18 3,983
2023-09-25 $57.94 $58.16 $57.81 $58.16 $58.16 1,357
2023-09-22 $58.70 $58.76 $58.39 $58.42 $58.42 3,206
2023-09-21 $59.17 $59.17 $58.83 $58.83 $58.83 661
2023-09-20 $60.33 $60.33 $59.74 $59.83 $59.83 7,840
2023-09-19 $59.70 $59.91 $59.70 $59.75 $59.75 968
2023-09-18 $59.76 $60.06 $59.76 $59.91 $59.91 2,540
2023-09-15 $60.24 $60.24 $60.24 $60.24 $60.24 47
2023-09-14 $60.07 $60.22 $60.03 $60.22 $60.22 14,937
2023-09-13 $59.95 $59.95 $59.78 $59.79 $59.79 11,681
2023-09-12 $60.21 $60.35 $60.21 $60.26 $60.26 2,959
2023-09-11 $60.12 $60.30 $60.12 $60.28 $60.28 1,362
2023-09-08 $60.25 $60.25 $59.85 $60.06 $60.06 9,251
2023-09-07 $60.33 $60.52 $60.10 $60.44 $60.44 10,921
2023-09-06 $60.32 $60.32 $60.23 $60.23 $60.23 327
2023-09-05 $60.31 $60.49 $60.31 $60.33 $60.33 13,343
2023-09-01 $61.50 $61.50 $61.00 $61.00 $61.00 3,493
2023-08-31 $61.23 $61.28 $61.23 $61.28 $61.28 6,331
2023-08-30 $61.43 $61.43 $61.39 $61.41 $61.41 1,232
2023-08-29 $60.52 $61.42 $60.52 $61.42 $61.42 258
2023-08-28 $60.46 $60.60 $60.46 $60.60 $60.60 507
2023-08-25 $59.83 $60.09 $59.68 $60.09 $60.09 8,890
2023-08-24 $60.59 $60.59 $59.96 $59.96 $59.96 5,302
2023-08-23 $60.37 $60.74 $60.37 $60.60 $60.60 2,814
2023-08-22 $60.24 $60.28 $60.09 $60.09 $60.09 5,648
2023-08-21 $60.15 $60.47 $60.15 $60.25 $60.25 2,491
2023-08-18 $59.60 $59.88 $59.60 $59.87 $59.87 6,121
2023-08-17 $60.39 $60.39 $59.88 $59.99 $59.99 9,283
2023-08-16 $60.69 $60.86 $60.43 $60.43 $60.43 4,775
2023-08-15 $60.80 $61.00 $60.75 $60.75 $60.75 12,621
2023-08-14 $61.10 $61.64 $61.10 $61.49 $61.49 6,197
2023-08-11 $61.35 $61.67 $61.35 $61.67 $61.67 325,276
2023-08-10 $62.10 $62.13 $61.58 $61.73 $61.73 6,951
2023-08-09 $61.52 $61.72 $61.34 $61.52 $61.52 10,939
2023-08-08 $61.20 $61.48 $61.19 $61.41 $61.41 13,759
2023-08-07 $61.86 $62.02 $61.52 $61.98 $61.98 52,829
2023-08-04 $61.58 $62.07 $61.35 $61.39 $61.39 81,987
2023-08-03 $61.35 $61.63 $61.30 $61.52 $61.52 4,820
2023-08-02 $61.60 $61.67 $61.25 $61.40 $61.40 13,923
2023-08-01 $62.13 $62.25 $62.13 $62.24 $62.24 2,287
2023-07-31 $62.86 $62.86 $62.86 $62.86 $62.86 145
2023-07-28 $63.20 $63.24 $63.10 $63.10 $63.10 5,046
2023-07-27 $63.39 $63.46 $63.05 $63.05 $63.05 469
2023-07-26 $62.82 $63.14 $62.79 $63.09 $63.09 2,873
2023-07-25 $62.73 $63.13 $62.73 $62.93 $62.93 8,718
2023-07-24 $62.24 $62.34 $62.12 $62.29 $62.29 2,677
2023-07-21 $62.54 $62.54 $62.34 $62.46 $62.46 2,271
2023-07-20 $62.67 $62.69 $62.27 $62.27 $62.27 2,534
2023-07-19 $63.13 $63.13 $62.90 $62.90 $62.90 298
2023-07-18 $63.23 $63.45 $63.10 $63.45 $63.45 1,706
2023-07-17 $62.59 $62.98 $62.59 $62.82 $62.82 29,561
2023-07-14 $63.06 $63.50 $62.70 $62.71 $62.71 8,696
2023-07-13 $63.15 $63.20 $62.85 $63.14 $63.14 11,122
2023-07-12 $61.95 $61.99 $61.95 $61.99 $61.99 11,875
2023-07-11 $60.57 $60.73 $60.45 $60.73 $60.73 1,415
2023-07-10 $59.51 $59.71 $59.47 $59.71 $59.71 4,659
2023-07-07 $58.96 $59.75 $58.96 $59.63 $59.63 1,756
2023-07-06 $58.66 $58.77 $58.49 $58.56 $58.56 2,622
2023-07-05 $59.59 $59.59 $59.21 $59.28 $59.28 6,448
2023-07-03 $59.85 $59.97 $59.66 $59.72 $59.72 2,038
2023-06-30 $60.25 $60.25 $60.02 $60.04 $60.04 3,130
2023-06-29 $59.09 $59.26 $59.00 $59.15 $59.15 2,368
2023-06-28 $59.16 $59.27 $59.00 $59.27 $59.27 4,664
2023-06-27 $58.76 $59.37 $58.76 $59.08 $59.08 15,021
2023-06-26 $60.24 $60.26 $59.88 $59.97 $58.70 8,171
2023-06-23 $60.07 $60.34 $60.04 $60.04 $60.04 5,057
2023-06-22 $60.15 $60.44 $60.15 $60.39 $60.39 2,753
2023-06-21 $60.13 $60.73 $60.13 $60.37 $60.37 1,168
2023-06-20 $60.63 $60.81 $60.39 $60.65 $60.65 6,715
2023-06-16 $62.41 $62.43 $61.84 $61.84 $61.84 7,353
2023-06-15 $62.05 $62.32 $61.90 $62.12 $62.12 9,588
2023-06-14 $61.61 $61.77 $61.46 $61.50 $61.50 3,075
2023-06-13 $61.31 $61.49 $61.26 $61.32 $61.32 9,001
2023-06-12 $60.80 $61.05 $60.62 $60.94 $60.94 62,020
2023-06-09 $60.68 $60.68 $60.40 $60.40 $60.40 3,120
2023-06-08 $60.73 $61.17 $60.73 $61.08 $61.08 2,223
2023-06-07 $60.88 $60.98 $60.23 $60.23 $60.23 13,053
2023-06-06 $60.65 $61.09 $60.60 $60.91 $60.91 9,705
2023-06-05 $61.18 $61.33 $61.16 $61.16 $61.16 3,383
2023-06-02 $61.32 $61.57 $61.30 $61.41 $61.41 2,785
2023-06-01 $60.23 $60.62 $60.23 $60.62 $60.62 4,073
2023-05-31 $60.57 $60.57 $60.24 $60.24 $60.24 658
2023-05-30 $61.66 $61.66 $60.96 $61.13 $61.13 8,963
2023-05-26 $61.22 $61.47 $61.22 $61.32 $61.32 3,439
2023-05-25 $60.61 $60.85 $60.61 $60.85 $60.85 5,411
2023-05-24 $61.15 $61.15 $60.69 $60.79 $60.79 2,916
2023-05-23 $62.53 $62.53 $61.97 $61.99 $61.99 3,500
2023-05-22 $63.35 $63.58 $63.25 $63.42 $63.42 1,101
2023-05-19 $63.07 $63.53 $63.07 $63.33 $63.33 6,401
2023-05-18 $62.66 $62.89 $62.52 $62.73 $62.73 12,080
2023-05-17 $62.58 $62.89 $62.54 $62.80 $62.80 4,996
2023-05-16 $63.33 $63.36 $63.09 $63.09 $63.09 1,417
2023-05-15 $63.36 $63.84 $63.24 $63.65 $63.65 13,019
2023-05-12 $63.21 $63.49 $62.90 $63.06 $63.06 7,321
2023-05-11 $63.20 $63.21 $62.92 $63.06 $63.06 7,464
2023-05-10 $63.58 $63.58 $63.08 $63.32 $63.32 7,957
2023-05-09 $63.19 $63.83 $63.19 $63.66 $63.66 12,915
2023-05-08 $63.94 $64.16 $63.73 $63.98 $63.98 30,392
2023-05-05 $63.24 $64.05 $63.24 $63.78 $63.78 106,125
2023-05-04 $63.26 $63.61 $63.23 $63.32 $63.32 8,798
2023-05-03 $63.50 $64.26 $63.50 $63.76 $63.76 3,431
2023-05-02 $62.89 $62.99 $62.89 $62.99 $62.99 648
2023-05-01 $63.74 $63.79 $63.58 $63.58 $63.58 9,355
2023-04-28 $63.12 $63.45 $63.07 $63.43 $63.43 7,069
2023-04-27 $62.79 $63.02 $62.79 $63.02 $63.02 6,077
2023-04-26 $63.32 $63.32 $62.75 $62.76 $62.76 2,478
2023-04-25 $63.77 $63.77 $63.06 $63.06 $63.06 644
2023-04-24 $64.06 $64.28 $63.82 $64.16 $64.16 5,074
2023-04-21 $63.22 $63.75 $63.22 $63.67 $63.67 2,684
2023-04-20 $63.09 $63.23 $63.09 $63.23 $63.23 423
2023-04-19 $62.77 $63.07 $62.75 $62.93 $62.93 1,662
2023-04-18 $62.88 $63.10 $62.88 $63.10 $63.10 859
2023-04-17 $62.65 $62.65 $62.65 $62.65 $62.65 330
2023-04-14 $62.92 $62.92 $62.71 $62.73 $62.73 473
2023-04-13 $62.69 $63.03 $62.56 $63.03 $63.03 1,585
2023-04-12 $61.93 $61.93 $61.76 $61.76 $61.76 520
2023-04-11 $61.25 $61.53 $61.24 $61.53 $61.53 5,737
2023-04-10 $60.66 $60.94 $60.57 $60.94 $60.94 12,131
2023-04-06 $60.62 $61.12 $60.62 $61.01 $61.01 715
2023-04-05 $60.53 $60.53 $60.38 $60.38 $60.38 560
2023-04-04 $61.08 $61.12 $61.04 $61.12 $61.12 1,156
2023-04-03 $60.78 $61.03 $60.77 $60.96 $60.96 12,432
2023-03-31 $60.90 $60.97 $60.90 $60.97 $60.97 864
2023-03-30 $60.22 $60.23 $60.12 $60.23 $60.23 1,463
2023-03-29 $59.36 $59.60 $59.36 $59.60 $59.60 2,285
2023-03-28 $58.55 $58.59 $58.44 $58.59 $58.59 560
2023-03-27 $58.80 $58.88 $58.80 $58.88 $58.88 534
2023-03-24 $57.92 $58.24 $57.92 $58.23 $58.23 1,362
2023-03-23 $59.09 $59.09 $58.33 $58.54 $58.44 7,113
2023-03-22 $58.64 $59.22 $58.30 $58.30 $58.21 17,797
2023-03-21 $58.86 $59.08 $58.86 $58.97 $58.87 1,132
2023-03-20 $57.29 $57.65 $57.28 $57.60 $57.51 30,239
2023-03-17 $56.65 $56.75 $56.58 $56.58 $56.58 1,431
2023-03-16 $57.31 $57.46 $57.31 $57.46 $57.46 6,228
2023-03-15 $56.42 $56.70 $56.20 $56.50 $56.50 17,151
2023-03-14 $58.88 $58.88 $58.49 $58.82 $58.82 3,309
2023-03-13 $57.76 $58.28 $57.76 $58.01 $58.01 3,118
2023-03-10 $59.07 $59.08 $58.45 $58.45 $58.45 12,204
2023-03-09 $58.87 $58.93 $58.51 $58.51 $58.51 2,350
2023-03-08 $58.62 $58.80 $58.62 $58.77 $58.77 2,580
2023-03-07 $59.74 $59.74 $58.76 $58.79 $58.79 2,239
2023-03-06 $59.91 $60.06 $59.86 $59.96 $59.96 7,669
2023-03-03 $59.35 $59.80 $59.34 $59.73 $59.73 4,208
2023-03-02 $58.74 $59.17 $58.74 $59.08 $59.08 1,343
2023-03-01 $59.26 $59.26 $58.96 $59.07 $59.07 1,263
2023-02-28 $58.92 $58.92 $58.47 $58.47 $58.47 3,246
2023-02-27 $59.19 $59.32 $59.19 $59.32 $59.32 773
2023-02-24 $58.64 $58.64 $58.38 $58.53 $58.53 2,755
2023-02-23 $59.23 $59.34 $58.84 $59.29 $59.29 2,389
2023-02-22 $59.06 $59.11 $58.93 $59.06 $59.06 1,459
2023-02-21 $59.48 $59.57 $59.30 $59.30 $59.30 5,114
2023-02-17 $59.42 $60.20 $59.42 $60.20 $60.20 1,071
2023-02-16 $59.58 $59.95 $59.53 $59.58 $59.58 750
2023-02-15 $59.82 $60.13 $59.82 $60.13 $60.13 1,865
2023-02-14 $59.71 $59.91 $59.66 $59.91 $59.91 4,413
2023-02-13 $59.52 $59.72 $59.52 $59.70 $59.70 4,264
2023-02-10 $58.88 $59.20 $58.88 $59.19 $59.19 26,357
2023-02-09 $60.06 $60.06 $59.45 $59.45 $59.45 5,386
2023-02-08 $59.86 $59.86 $59.42 $59.48 $59.48 1,369
2023-02-07 $59.33 $59.90 $59.28 $59.90 $59.90 5,813
2023-02-06 $59.28 $59.28 $59.21 $59.21 $59.21 1,142
2023-02-03 $59.55 $60.11 $59.55 $59.87 $59.87 3,996
2023-02-02 $60.39 $60.60 $60.24 $60.36 $60.36 6,399
2023-02-01 $59.74 $60.35 $59.74 $60.20 $60.20 4,745
2023-01-31 $58.69 $59.38 $58.69 $59.38 $59.38 2,346
2023-01-30 $59.06 $59.06 $58.99 $59.00 $59.00 1,009
2023-01-27 $59.31 $59.54 $59.23 $59.23 $59.23 14,484
2023-01-26 $59.05 $59.37 $59.00 $59.37 $59.37 2,425
2023-01-25 $58.85 $59.28 $58.85 $59.28 $59.28 11,671
2023-01-24 $58.74 $58.88 $58.33 $58.80 $58.80 13,159
2023-01-23 $58.21 $58.65 $58.21 $58.65 $58.65 3,329
2023-01-20 $58.01 $58.22 $57.97 $58.22 $58.22 3,413
2023-01-19 $58.05 $58.14 $57.85 $58.12 $58.12 16,644
2023-01-18 $59.16 $59.16 $58.38 $58.44 $58.44 12,305
2023-01-17 $58.07 $58.25 $58.07 $58.19 $58.19 8,104
2023-01-13 $57.33 $58.08 $57.21 $58.08 $58.08 10,744
2023-01-12 $57.37 $57.70 $57.16 $57.42 $57.42 20,068
2023-01-11 $57.35 $57.89 $57.03 $57.89 $57.89 11,139
2023-01-10 $57.13 $57.88 $57.01 $57.88 $57.88 16,190
2023-01-09 $57.75 $58.04 $57.37 $57.85 $57.85 26,180
2023-01-06 $56.03 $57.04 $55.84 $57.03 $57.03 97,548
2023-01-05 $55.94 $56.11 $55.84 $55.84 $55.84 6,317
2023-01-04 $56.54 $57.03 $56.35 $57.03 $57.03 24,094
2023-01-03 $55.06 $55.39 $54.99 $55.21 $55.21 4,876
2022-12-30 $54.75 $54.88 $54.37 $54.88 $54.88 5,633
2022-12-29 $54.97 $55.23 $54.89 $55.14 $55.14 2,196
2022-12-28 $54.52 $54.68 $54.34 $54.53 $54.53 3,788
2022-12-27 $54.51 $54.82 $54.51 $54.82 $54.82 1,865
2022-12-23 $53.94 $54.31 $53.92 $54.16 $54.16 11,482
2022-12-22 $54.38 $54.60 $53.86 $54.60 $54.51 5,670
2022-12-21 $54.12 $54.60 $54.12 $54.27 $54.18 5,623
2022-12-20 $53.66 $54.20 $53.49 $54.20 $54.11 17,156
2022-12-19 $53.71 $53.78 $53.55 $53.64 $53.55 4,478
2022-12-16 $53.68 $53.77 $53.37 $53.49 $53.40 13,561
2022-12-15 $54.61 $54.82 $54.08 $54.25 $54.16 9,803
2022-12-14 $55.56 $55.81 $55.23 $55.40 $55.31 40,789
2022-12-13 $55.41 $55.48 $55.07 $55.36 $55.27 11,407
2022-12-12 $54.38 $54.42 $54.09 $54.09 $54.00 23,174
2022-12-09 $54.60 $54.85 $54.45 $54.60 $54.60 393,711
2022-12-08 $53.42 $53.83 $53.42 $53.83 $53.83 2,883
2022-12-07 $53.66 $53.89 $53.57 $53.68 $53.68 60,810
2022-12-06 $54.06 $54.06 $53.33 $53.33 $53.33 2,716
2022-12-05 $54.42 $54.42 $54.03 $54.10 $54.10 4,694
2022-12-02 $54.70 $54.95 $54.59 $54.76 $54.76 43,720
2022-12-01 $54.64 $54.97 $54.64 $54.85 $54.85 8,831
2022-11-30 $53.51 $54.08 $53.18 $54.06 $54.06 17,307
2022-11-29 $53.45 $53.57 $53.03 $53.03 $53.03 2,272
2022-11-28 $54.09 $54.09 $53.55 $53.57 $53.57 1,185
2022-11-25 $54.19 $54.28 $54.19 $54.22 $54.22 598
2022-11-23 $53.89 $53.97 $51.49 $51.49 $51.49 562
2022-11-22 $53.47 $53.47 $53.47 $53.47 $53.47 254
2022-11-21 $52.87 $52.99 $52.81 $52.99 $52.99 5,080
2022-11-18 $53.13 $53.24 $53.13 $53.21 $53.21 551
2022-11-17 $52.53 $52.92 $52.53 $52.59 $52.59 1,240
2022-11-16 $53.44 $53.44 $53.17 $53.22 $53.22 6,769
2022-11-15 $53.95 $54.05 $51.22 $51.22 $51.22 8,398
2022-11-14 $54.04 $54.15 $53.55 $53.55 $53.55 2,419
2022-11-11 $53.96 $54.71 $53.96 $54.61 $54.61 3,745
2022-11-10 $52.42 $53.05 $52.42 $53.05 $53.05 4,307
2022-11-09 $50.45 $50.50 $50.33 $50.33 $50.33 2,088
2022-11-08 $50.44 $50.45 $50.21 $50.21 $50.21 2,996
2022-11-07 $49.87 $49.89 $49.78 $49.89 $49.89 1,963
2022-11-04 $49.58 $49.68 $49.01 $49.53 $49.53 591,168
2022-11-03 $47.39 $47.86 $47.23 $47.23 $47.23 19,466
2022-11-02 $48.84 $49.50 $48.05 $48.05 $48.05 82,765
2022-11-01 $49.46 $49.46 $48.72 $48.94 $48.94 769
2022-10-31 $48.58 $48.99 $48.58 $48.99 $48.99 9,165
2022-10-28 $48.77 $49.07 $48.77 $49.07 $49.07 163
2022-10-27 $49.07 $49.07 $48.93 $48.93 $48.93 604
2022-10-26 $49.68 $49.68 $49.34 $49.34 $49.34 742
2022-10-25 $49.03 $49.03 $48.81 $48.93 $48.93 2,051
2022-10-24 $47.80 $47.91 $47.80 $47.91 $47.91 1,232
2022-10-21 $47.46 $47.62 $47.25 $47.34 $47.34 3,875
2022-10-20 $47.25 $47.25 $47.01 $47.01 $47.01 1,511
2022-10-19 $47.06 $47.06 $46.92 $47.03 $47.03 906
2022-10-18 $47.86 $47.86 $45.54 $45.54 $45.54 1,687
2022-10-17 $47.13 $47.30 $47.10 $47.23 $47.23 8,760
2022-10-14 $46.24 $46.24 $45.85 $45.94 $45.94 3,412
2022-10-13 $44.69 $46.25 $44.67 $45.79 $45.79 7,264
2022-10-12 $45.51 $45.67 $45.51 $45.53 $45.53 2,691
2022-10-11 $45.87 $46.21 $45.47 $45.64 $45.64 9,928
2022-10-10 $46.06 $46.06 $45.98 $46.04 $46.04 1,868
2022-10-07 $46.79 $46.79 $46.22 $46.26 $46.26 1,892
2022-10-06 $47.43 $47.44 $47.17 $47.42 $47.42 2,880
2022-10-05 $48.16 $48.19 $48.06 $48.19 $48.19 2,472
2022-10-04 $48.29 $48.59 $48.29 $48.54 $48.54 922
2022-10-03 $46.89 $46.89 $46.67 $46.74 $46.74 2,192
2022-09-30 $46.35 $46.35 $46.22 $46.22 $46.22 300
2022-09-29 $46.10 $46.48 $46.10 $46.21 $46.21 2,409
2022-09-28 $46.51 $47.40 $46.51 $47.34 $47.34 2,983
2022-09-27 $46.37 $46.37 $45.83 $45.89 $45.89 1,917
2022-09-26 $46.00 $46.23 $46.00 $46.23 $46.23 1,473
2022-09-23 $47.32 $47.32 $46.67 $47.07 $47.07 5,564
2022-09-22 $48.58 $48.80 $48.34 $48.75 $48.23 3,518
2022-09-21 $49.10 $49.10 $49.10 $49.10 $48.58 172
2022-09-20 $50.02 $50.25 $49.91 $50.16 $49.62 1,798
2022-09-19 $50.57 $50.81 $50.57 $50.81 $50.27 5,584
2022-09-16 $50.97 $50.97 $50.48 $50.67 $50.67 6,182
2022-09-15 $51.56 $51.56 $51.37 $51.51 $51.51 608
2022-09-14 $51.46 $51.46 $50.96 $50.96 $50.96 765
2022-09-13 $52.19 $52.19 $51.62 $51.85 $51.85 1,739
2022-09-12 $53.22 $53.30 $53.06 $53.06 $53.06 2,437
2022-09-09 $52.18 $52.42 $52.15 $52.42 $52.42 751
2022-09-08 $50.38 $51.02 $50.38 $51.00 $51.00 1,373
2022-09-07 $50.60 $51.07 $50.60 $51.07 $51.07 616
2022-09-06 $50.57 $50.57 $50.23 $50.23 $50.23 998
2022-09-02 $50.98 $51.57 $50.57 $50.84 $50.84 2,154
2022-09-01 $50.58 $50.61 $50.30 $50.45 $50.45 43,907
2022-08-31 $51.59 $51.59 $51.59 $51.59 $51.59 38
2022-08-30 $51.46 $51.46 $51.46 $51.46 $51.46 33
2022-08-29 $52.20 $52.20 $52.17 $52.17 $52.17 301
2022-08-26 $53.36 $53.36 $52.30 $52.30 $52.30 258
2022-08-25 $53.20 $53.20 $51.00 $51.00 $51.00 334
2022-08-24 $53.22 $53.24 $53.03 $53.24 $53.24 760
2022-08-23 $53.18 $53.18 $52.51 $52.51 $52.51 2,690
2022-08-22 $53.54 $53.54 $53.04 $53.04 $53.04 456
2022-08-19 $54.34 $54.43 $54.34 $54.43 $54.43 1,550
2022-08-18 $54.85 $55.00 $54.85 $54.90 $54.90 1,623
2022-08-17 $54.67 $54.80 $54.67 $54.80 $54.80 659
2022-08-16 $55.49 $55.74 $55.42 $55.42 $55.42 2,994
2022-08-15 $56.35 $56.40 $55.97 $55.97 $55.97 2,366
2022-08-12 $56.49 $56.57 $56.27 $56.57 $56.57 2,005
2022-08-11 $56.66 $56.88 $56.54 $56.55 $56.55 2,001
2022-08-10 $56.27 $56.46 $56.20 $56.46 $56.46 3,391
2022-08-09 $55.04 $55.04 $54.83 $54.88 $54.88 819
2022-08-08 $55.26 $55.34 $54.74 $55.09 $55.09 4,543
2022-08-05 $54.58 $54.68 $54.46 $54.46 $54.46 2,534
2022-08-04 $55.30 $55.79 $55.30 $55.79 $55.79 275
2022-08-03 $54.74 $54.92 $54.63 $54.92 $54.92 1,082
2022-08-02 $54.88 $54.88 $54.71 $54.71 $54.71 1,892
2022-08-01 $55.30 $55.64 $55.21 $55.21 $55.21 3,576
2022-07-29 $54.70 $55.40 $54.70 $55.40 $55.40 5,272
2022-07-28 $54.06 $54.66 $54.06 $54.66 $54.66 731
2022-07-27 $53.62 $53.69 $53.62 $53.69 $53.69 398
2022-07-26 $53.68 $53.68 $53.53 $53.53 $53.53 323
2022-07-25 $53.99 $54.06 $53.87 $53.91 $53.91 4,057
2022-07-22 $53.93 $54.02 $53.34 $53.53 $53.53 1,377
2022-07-21 $53.41 $53.88 $53.39 $53.88 $53.88 988
2022-07-20 $53.17 $53.30 $52.80 $52.99 $52.99 6,280
2022-07-19 $53.38 $53.40 $53.38 $53.40 $53.40 470
2022-07-18 $52.48 $52.57 $51.81 $51.81 $51.81 1,882
2022-07-15 $51.06 $51.75 $51.06 $51.75 $51.75 3,430
2022-07-14 $50.94 $51.17 $50.82 $51.17 $51.17 1,846
2022-07-13 $51.37 $51.85 $51.27 $51.85 $51.85 1,528
2022-07-12 $51.97 $52.37 $51.86 $51.98 $51.98 4,213
2022-07-11 $52.06 $52.18 $51.85 $52.07 $52.07 3,518
2022-07-08 $52.44 $52.70 $52.29 $52.70 $52.70 7,090
2022-07-07 $52.14 $52.43 $52.09 $52.43 $52.43 14,980
2022-07-06 $51.60 $51.93 $51.45 $51.73 $51.73 3,666
2022-07-05 $50.98 $51.71 $50.98 $51.59 $51.59 9,770
2022-07-01 $52.43 $52.56 $52.19 $52.38 $52.38 2,150
2022-06-30 $52.06 $52.96 $51.88 $52.96 $52.96 5,877
2022-06-29 $52.93 $53.05 $52.81 $52.81 $52.81 3,049
2022-06-28 $53.61 $53.85 $52.97 $52.97 $52.97 3,896
2022-06-27 $53.24 $53.55 $52.95 $53.24 $53.24 4,451
2022-06-24 $53.04 $54.29 $52.97 $54.29 $54.29 4,290
2022-06-23 $52.85 $53.14 $52.77 $52.81 $51.56 6,790
2022-06-22 $53.24 $53.80 $53.13 $53.51 $52.24 6,791
2022-06-21 $53.10 $53.67 $53.09 $53.33 $52.06 15,674
2022-06-17 $53.03 $53.03 $52.41 $52.41 $51.17 709,810
2022-06-16 $52.98 $53.01 $52.42 $52.71 $51.46 12,954
2022-06-15 $53.39 $53.77 $52.57 $53.46 $52.19 110,809
2022-06-14 $53.27 $53.31 $52.14 $52.51 $51.26 14,196
2022-06-13 $53.68 $54.27 $53.28 $53.28 $52.01 7,397
2022-06-10 $55.37 $55.37 $55.00 $55.00 $53.69 6,662
2022-06-09 $57.84 $57.84 $56.71 $56.71 $55.36 2,243
2022-06-08 $58.13 $58.13 $57.65 $57.65 $56.28 3,317
2022-06-07 $58.08 $58.59 $58.08 $58.59 $57.20 4,001
2022-06-06 $60.24 $61.76 $55.78 $58.65 $57.26 3,234
2022-06-03 $59.03 $59.07 $58.94 $59.07 $57.67 1,025
2022-06-02 $59.40 $59.59 $59.32 $59.59 $58.18 27,010
2022-06-01 $59.04 $59.16 $58.50 $58.52 $57.13 6,169
2022-05-31 $59.42 $59.70 $57.02 $57.02 $55.67 2,407
2022-05-27 $59.55 $59.80 $59.41 $59.80 $58.38 2,615
2022-05-26 $58.32 $58.83 $58.32 $58.72 $57.33 1,047
2022-05-25 $57.71 $58.09 $55.55 $55.55 $54.23 4,920
2022-05-24 $58.62 $58.72 $58.20 $58.39 $57.00 4,905
2022-05-23 $58.13 $58.39 $57.98 $58.33 $56.95 1,437
2022-05-20 $57.49 $57.49 $57.02 $57.03 $55.68 9,606
2022-05-19 $56.96 $57.79 $56.81 $57.50 $56.13 6,501
2022-05-18 $57.26 $57.45 $56.93 $56.93 $55.58 3,089
2022-05-17 $57.60 $58.17 $57.60 $58.17 $56.79 3,614
2022-05-16 $57.20 $57.26 $56.85 $57.11 $55.75 8,538
2022-05-13 $57.13 $57.23 $56.89 $57.23 $55.87 3,989
2022-05-12 $55.65 $56.45 $55.33 $55.71 $54.39 10,875
2022-05-11 $56.49 $57.11 $56.21 $56.91 $55.56 16,874
2022-05-10 $56.42 $56.42 $55.55 $55.85 $54.52 9,616
2022-05-09 $56.11 $56.32 $53.01 $53.01 $51.75 20,312
2022-05-06 $57.73 $57.75 $56.96 $56.97 $55.62 1,458
2022-05-05 $59.50 $59.52 $58.30 $58.30 $56.91 7,214
2022-05-04 $59.50 $60.15 $58.84 $60.15 $58.72 2,298
2022-05-03 $59.54 $60.38 $59.16 $60.38 $58.95 31,914
2022-05-02 $59.85 $59.85 $56.30 $56.30 $54.96 3,131
2022-04-29 $60.63 $60.63 $60.32 $60.32 $58.89 382
2022-04-28 $60.23 $60.93 $60.23 $60.82 $59.37 2,196
2022-04-27 $60.15 $60.28 $60.15 $60.26 $58.83 585
2022-04-26 $61.33 $61.33 $59.80 $59.80 $58.38 477
2022-04-25 $61.32 $61.81 $61.24 $61.81 $60.34 2,276
2022-04-22 $62.86 $62.86 $61.81 $62.16 $60.68 2,871
2022-04-21 $63.86 $63.86 $62.36 $62.64 $61.15 2,091
2022-04-20 $63.36 $63.66 $63.09 $63.53 $62.02 5,582
2022-04-19 $62.99 $62.99 $62.73 $62.73 $61.24 995
2022-04-18 $63.25 $63.56 $62.84 $62.91 $61.42 4,586
2022-04-14 $63.47 $63.47 $63.22 $63.22 $61.72 1,567
2022-04-13 $63.20 $63.53 $62.96 $63.52 $62.01 8,149
2022-04-12 $63.75 $63.75 $63.07 $63.11 $61.61 3,867
2022-04-11 $63.57 $64.17 $63.57 $63.99 $62.47 2,398
2022-04-08 $63.54 $65.30 $63.42 $65.03 $63.49 4,053
2022-04-07 $63.85 $63.91 $63.21 $63.71 $62.20 11,845
2022-04-06 $63.29 $63.48 $63.23 $63.48 $61.97 4,440
2022-04-05 $65.05 $65.20 $64.33 $64.33 $62.80 2,511
2022-04-04 $65.03 $65.07 $64.91 $65.07 $63.52 5,063
2022-04-01 $64.88 $65.63 $64.28 $64.28 $62.75 3,429
2022-03-31 $65.42 $65.42 $64.69 $64.69 $63.15 25,792
2022-03-30 $65.79 $65.89 $65.74 $65.79 $64.23 3,439
2022-03-29 $65.65 $65.89 $65.37 $65.89 $64.33 2,621
2022-03-28 $63.88 $64.11 $63.88 $64.11 $62.59 1,091
2022-03-25 $64.29 $64.32 $63.91 $64.32 $62.79 1,153
2022-03-24 $64.19 $64.19 $63.75 $63.93 $62.41 3,766
2022-03-23 $64.14 $64.15 $63.90 $63.90 $62.38 1,597
2022-03-22 $64.88 $64.94 $64.77 $64.77 $63.23 1,567
2022-03-21 $64.51 $64.60 $64.15 $64.24 $62.71 7,844
2022-03-18 $63.28 $64.17 $63.28 $64.17 $62.65 35,681
2022-03-17 $63.37 $63.90 $63.37 $63.54 $62.03 4,169
2022-03-16 $62.31 $62.69 $61.74 $62.55 $61.06 7,777
2022-03-15 $60.91 $61.18 $60.53 $61.15 $59.70 8,682
2022-03-14 $61.70 $61.94 $61.05 $61.05 $59.60 6,389
2022-03-11 $61.34 $61.34 $60.32 $60.32 $58.89 1,900
2022-03-10 $60.78 $60.96 $60.46 $60.71 $59.27 17,910
2022-03-09 $60.63 $61.93 $60.41 $61.57 $60.10 16,136
2022-03-08 $58.16 $59.35 $58.05 $58.32 $56.94 14,667
2022-03-07 $59.62 $59.62 $57.79 $57.95 $56.57 25,915
2022-03-04 $60.48 $60.78 $59.62 $60.33 $58.90 10,863
2022-03-03 $62.59 $62.76 $62.59 $62.70 $61.21 878
2022-03-02 $63.20 $63.85 $63.06 $63.56 $62.05 7,657
2022-03-01 $64.25 $64.38 $62.98 $63.17 $61.67 5,743
2022-02-28 $64.72 $64.72 $64.08 $64.28 $62.75 2,340
2022-02-25 $63.90 $64.88 $63.90 $64.88 $63.34 2,996
2022-02-24 $62.07 $63.32 $62.07 $63.32 $61.82 7,732
2022-02-23 $65.49 $65.58 $64.19 $64.19 $62.67 3,753
2022-02-22 $64.99 $64.99 $64.37 $64.73 $63.19 7,381
2022-02-18 $65.52 $65.73 $65.14 $65.32 $63.77 11,240
2022-02-17 $66.36 $66.36 $65.86 $65.86 $64.30 2,106
2022-02-16 $66.50 $67.01 $66.41 $67.01 $65.42 3,071
2022-02-15 $66.29 $66.71 $66.07 $66.67 $65.08 20,563
2022-02-14 $65.77 $65.77 $64.76 $65.14 $63.59 39,560
2022-02-11 $66.95 $66.95 $65.94 $66.06 $64.49 7,605
2022-02-10 $66.58 $67.42 $66.33 $66.81 $65.23 20,521
2022-02-09 $67.43 $67.59 $67.24 $67.42 $65.82 3,710
2022-02-08 $65.86 $66.23 $65.70 $66.19 $64.62 18,964
2022-02-07 $66.31 $66.44 $66.31 $66.44 $64.86 2,287
2022-02-04 $66.29 $66.46 $65.87 $66.21 $64.63 7,964
2022-02-03 $67.09 $67.59 $66.75 $66.75 $65.17 44,353
2022-02-02 $67.98 $68.19 $67.77 $68.03 $66.41 1,457
2022-02-01 $67.72 $67.94 $67.33 $67.92 $66.30 6,189
2022-01-31 $66.25 $67.09 $66.25 $67.09 $65.50 23,098
2022-01-28 $65.10 $65.88 $64.90 $65.79 $64.22 12,085
2022-01-27 $66.25 $66.50 $65.78 $65.78 $64.22 12,261
2022-01-26 $67.12 $67.12 $65.98 $65.98 $64.41 1,765
2022-01-25 $65.30 $66.01 $65.19 $65.86 $64.30 22,300
2022-01-24 $65.74 $66.25 $64.36 $66.12 $64.55 20,958
2022-01-21 $67.96 $67.96 $67.24 $67.39 $65.79 6,953
2022-01-20 $69.03 $69.03 $68.35 $68.35 $66.73 1,676
2022-01-19 $68.89 $68.89 $68.68 $68.84 $67.20 11,951
2022-01-18 $68.62 $68.62 $68.28 $68.43 $66.81 2,599
2022-01-14 $69.30 $69.58 $69.09 $69.26 $67.62 2,419
2022-01-13 $70.01 $70.16 $69.75 $69.75 $68.09 1,184
2022-01-12 $69.70 $70.10 $69.41 $69.93 $68.26 3,227
2022-01-11 $68.40 $68.63 $68.32 $68.63 $67.00 4,735
2022-01-10 $68.18 $68.19 $67.74 $68.19 $66.57 2,137
2022-01-07 $70.03 $70.21 $70.03 $70.21 $68.54 2,304
2022-01-06 $70.25 $70.35 $69.91 $69.97 $68.31 6,674
2022-01-05 $71.11 $71.32 $70.52 $70.52 $68.85 1,244
2022-01-04 $71.33 $71.34 $71.01 $71.16 $69.47 1,331
2022-01-03 $71.37 $71.38 $70.91 $71.33 $69.63 4,188
2021-12-31 $71.32 $71.32 $71.32 $71.32 $69.63 266
2021-12-30 $71.22 $71.39 $71.09 $71.09 $69.40 1,515
2021-12-29 $71.45 $71.45 $71.45 $71.45 $69.75 1,768
2021-12-28 $71.11 $71.28 $71.11 $71.21 $69.52 2,272
2021-12-27 $70.42 $70.94 $70.42 $70.91 $69.22 2,005
2021-12-23 $69.76 $70.08 $69.75 $70.08 $68.42 3,365
2021-12-22 $69.12 $69.88 $68.99 $69.86 $67.86 3,519
2021-12-21 $68.68 $69.05 $68.46 $69.00 $67.02 4,928
2021-12-20 $68.21 $68.23 $68.21 $68.23 $66.28 318
2021-12-17 $68.62 $68.62 $68.47 $68.47 $66.51 1,649
2021-12-16 $69.77 $69.77 $69.45 $69.60 $67.60 4,774
2021-12-15 $68.53 $69.23 $68.53 $69.23 $67.25 1,335
2021-12-14 $69.08 $69.08 $68.36 $68.36 $66.41 1,511
2021-12-13 $69.75 $69.75 $69.19 $69.20 $67.22 2,299
2021-12-10 $69.69 $69.89 $69.58 $69.70 $67.71 2,442
2021-12-09 $69.55 $69.88 $69.55 $69.85 $67.85 988
2021-12-08 $70.14 $70.15 $69.90 $69.96 $67.95 3,414
2021-12-07 $69.22 $69.86 $69.22 $69.86 $67.86 7,962
2021-12-06 $68.13 $68.60 $68.13 $68.39 $66.43 1,906
2021-12-03 $68.23 $68.23 $68.01 $68.15 $66.20 1,617
2021-12-02 $67.76 $68.27 $67.76 $68.09 $66.14 8,974
2021-12-01 $68.63 $68.94 $67.97 $67.97 $66.03 3,274
2021-11-30 $67.84 $68.28 $67.84 $68.09 $66.14 2,869
2021-11-29 $68.50 $68.57 $68.33 $68.57 $66.61 1,686
2021-11-26 $68.29 $68.29 $67.94 $67.98 $66.03 1,522
2021-11-24 $67.88 $68.27 $67.88 $68.27 $66.32 3,669
2021-11-23 $68.80 $69.07 $68.17 $68.53 $66.57 2,777
2021-11-22 $70.39 $70.39 $70.39 $70.39 $68.38 148
2021-11-19 $71.02 $71.02 $70.19 $70.39 $68.38 1,058
2021-11-18 $70.97 $71.24 $70.76 $71.24 $69.20 2,206
2021-11-17 $70.80 $70.80 $70.80 $70.80 $68.78 618
2021-11-16 $71.16 $71.16 $70.79 $70.80 $68.78 575
2021-11-15 $71.57 $71.57 $71.57 $71.57 $69.52 372
2021-11-12 $70.93 $71.38 $70.93 $71.38 $69.34 1,207
2021-11-11 $70.30 $70.56 $70.30 $70.56 $68.54 550
2021-11-10 $70.74 $71.02 $70.74 $70.94 $68.91 2,546
2021-11-09 $71.08 $71.25 $71.08 $71.09 $69.06 869
2021-11-08 $70.70 $70.77 $70.70 $70.77 $68.75 1,715
2021-11-05 $70.65 $70.65 $70.37 $70.37 $68.36 877
2021-11-04 $71.20 $71.31 $71.16 $71.31 $69.27 890
2021-11-03 $70.64 $71.24 $70.64 $71.20 $69.16 2,216
2021-11-02 $70.67 $70.67 $70.67 $70.67 $68.64 134
2021-11-01 $70.16 $70.75 $70.16 $70.67 $68.64 10,481
2021-10-29 $69.89 $69.89 $69.43 $69.56 $67.57 1,706
2021-10-28 $69.63 $70.19 $69.63 $70.19 $68.18 787
2021-10-27 $69.59 $69.59 $69.36 $69.36 $67.38 4,065
2021-10-26 $69.22 $69.47 $69.22 $69.47 $67.48 1,898
2021-10-25 $69.24 $69.24 $69.16 $69.16 $67.18 631
2021-10-22 $69.30 $69.70 $69.29 $69.51 $67.52 8,431
2021-10-21 $69.02 $69.14 $68.98 $69.13 $67.15 1,861
2021-10-20 $68.73 $68.96 $68.73 $68.86 $66.89 1,030
2021-10-19 $68.62 $68.63 $68.48 $68.62 $66.66 5,221
2021-10-18 $68.60 $68.88 $68.60 $68.88 $66.91 891
2021-10-15 $68.95 $68.99 $68.52 $68.52 $66.56 24,705
2021-10-14 $68.27 $68.67 $68.27 $68.67 $66.71 2,738
2021-10-13 $67.67 $67.68 $67.56 $67.56 $65.62 1,767
2021-10-12 $66.60 $66.82 $66.37 $66.65 $64.74 2,178
2021-10-11 $66.22 $66.40 $66.13 $66.13 $64.24 2,922
2021-10-08 $66.48 $66.48 $66.04 $66.31 $64.41 10,864
2021-10-07 $66.30 $66.42 $66.19 $66.24 $64.34 4,307
2021-10-06 $65.12 $65.67 $65.12 $65.67 $63.79 1,264
2021-10-05 $65.69 $66.03 $65.69 $65.83 $63.95 2,743
2021-10-04 $65.79 $65.80 $65.36 $65.63 $63.75 3,184
2021-10-01 $65.92 $65.92 $65.48 $65.91 $64.03 52,898
2021-09-30 $65.56 $65.56 $65.56 $65.56 $63.69 338
2021-09-29 $66.00 $66.16 $65.56 $65.56 $63.69 3,462
2021-09-28 $65.97 $66.07 $65.59 $65.72 $63.84 14,341
2021-09-27 $67.90 $68.00 $67.64 $67.68 $65.74 2,426
2021-09-24 $69.03 $69.03 $68.66 $68.82 $66.85 690
2021-09-23 $69.41 $69.59 $69.41 $69.46 $67.47 1,532
2021-09-22 $68.82 $68.96 $68.72 $68.90 $66.72 2,203
2021-09-21 $68.36 $68.78 $68.32 $68.53 $66.36 1,143
2021-09-20 $67.36 $67.74 $67.01 $67.42 $65.29 9,542
2021-09-17 $69.65 $69.65 $68.74 $68.89 $66.71 2,142
2021-09-16 $69.87 $69.98 $69.81 $69.98 $67.77 4,102
2021-09-15 $70.76 $70.76 $69.54 $69.94 $67.73 4,241
2021-09-14 $70.36 $70.41 $70.11 $70.19 $67.97 5,952
2021-09-13 $70.17 $70.17 $69.80 $69.80 $67.59 1,299
2021-09-10 $71.11 $71.11 $69.96 $70.10 $67.88 1,798
2021-09-09 $70.03 $70.26 $70.03 $70.26 $68.04 4,124
2021-09-08 $70.16 $70.16 $69.65 $69.77 $67.56 7,836
2021-09-07 $71.60 $71.60 $70.80 $70.80 $68.56 37,437
2021-09-03 $70.87 $71.30 $70.87 $71.09 $68.84 1,225
2021-09-02 $71.26 $71.36 $71.20 $71.20 $68.95 2,230
2021-09-01 $71.12 $71.12 $71.11 $71.11 $68.85 500
2021-08-31 $71.22 $71.22 $70.65 $70.87 $68.62 1,716
2021-08-30 $71.28 $71.31 $71.17 $71.17 $68.92 766
2021-08-27 $70.34 $70.34 $70.34 $70.34 $68.12 151
2021-08-26 $70.59 $70.78 $70.34 $70.34 $68.12 13,360
2021-08-25 $70.61 $70.61 $70.55 $70.55 $68.32 1,329
2021-08-24 $70.94 $70.96 $70.94 $70.96 $68.71 387
2021-08-23 $70.75 $70.97 $70.48 $70.89 $68.65 5,198
2021-08-20 $69.59 $70.23 $69.59 $70.21 $67.99 68,295
2021-08-19 $69.48 $69.88 $69.48 $69.78 $67.57 666
2021-08-18 $70.60 $70.81 $70.28 $70.40 $68.17 2,992
2021-08-17 $70.57 $70.57 $70.57 $70.57 $68.34 379
2021-08-16 $70.69 $71.04 $70.69 $70.99 $68.74 1,386
2021-08-13 $70.43 $70.87 $70.43 $70.72 $68.48 1,714
2021-08-12 $70.30 $70.30 $70.10 $70.10 $67.88 598
2021-08-11 $70.17 $70.19 $70.01 $70.01 $67.79 505
2021-08-10 $69.89 $69.90 $69.80 $69.80 $67.59 1,805
2021-08-09 $69.80 $70.13 $69.80 $69.86 $67.64 700
2021-08-06 $69.98 $69.98 $69.83 $69.83 $67.62 427
2021-08-05 $70.54 $70.74 $70.54 $70.54 $68.30 976
2021-08-04 $70.31 $70.53 $70.12 $70.31 $68.08 3,324
2021-08-03 $70.19 $70.64 $70.19 $70.55 $68.31 3,806
2021-08-02 $70.02 $70.56 $69.94 $70.16 $67.94 4,682
2021-07-30 $69.94 $70.23 $69.78 $70.05 $67.83 1,983
2021-07-29 $70.06 $70.06 $69.84 $69.84 $67.63 332
2021-07-28 $68.77 $69.54 $68.77 $69.34 $67.15 3,500
2021-07-27 $68.79 $68.84 $68.79 $68.84 $66.66 910
2021-07-26 $68.85 $69.12 $68.85 $68.91 $66.72 1,640
2021-07-23 $68.64 $69.02 $68.60 $68.85 $66.67 1,404
2021-07-22 $68.31 $68.31 $68.20 $68.29 $66.13 1,503
2021-07-21 $67.54 $68.06 $67.54 $67.94 $65.79 2,268
2021-07-20 $66.65 $66.65 $66.65 $66.65 $64.54 366
2021-07-19 $66.58 $66.58 $66.43 $66.43 $64.33 1,940
2021-07-16 $67.61 $67.69 $67.40 $67.52 $65.38 2,358
2021-07-15 $67.78 $67.78 $67.64 $67.78 $65.63 1,239
2021-07-14 $68.14 $68.36 $67.94 $68.15 $65.99 2,230
2021-07-13 $68.34 $68.36 $68.14 $68.14 $65.98 5,973
2021-07-12 $68.23 $68.51 $68.23 $68.30 $66.13 2,436
2021-07-09 $67.67 $67.69 $67.67 $67.69 $65.55 876
2021-07-08 $67.28 $67.48 $67.26 $67.48 $65.34 2,655
2021-07-07 $67.41 $67.64 $67.41 $67.64 $65.50 1,151
2021-07-06 $67.09 $67.20 $67.01 $67.01 $64.89 691
2021-07-02 $66.84 $67.35 $66.84 $67.35 $65.22 632
2021-07-01 $66.90 $66.92 $66.88 $66.88 $64.76 797
2021-06-30 $66.50 $66.69 $66.47 $66.47 $64.36 2,278
2021-06-29 $67.27 $67.27 $67.27 $67.27 $65.14 271
2021-06-28 $67.61 $67.61 $67.27 $67.27 $65.14 1,337
2021-06-25 $67.73 $67.95 $67.73 $67.84 $65.69 461
2021-06-24 $67.66 $67.67 $67.52 $67.52 $65.38 10,796
2021-06-23 $67.92 $67.98 $67.76 $67.76 $65.04 11,661
2021-06-22 $67.92 $67.98 $67.59 $67.98 $65.26 855
2021-06-21 $67.57 $68.02 $67.57 $68.02 $65.30 3,320
2021-06-18 $67.16 $67.16 $66.91 $67.13 $64.44 1,595
2021-06-17 $68.42 $68.53 $67.86 $68.02 $65.30 5,930
2021-06-16 $69.66 $69.97 $69.49 $69.49 $66.70 1,164
2021-06-15 $69.31 $69.31 $69.31 $69.31 $66.54 286
2021-06-14 $69.47 $69.47 $68.95 $69.31 $66.54 3,664
2021-06-11 $69.29 $69.29 $69.10 $69.15 $66.38 2,275
2021-06-10 $68.90 $69.01 $68.90 $69.01 $66.25 893
2021-06-09 $69.22 $69.34 $68.96 $69.12 $66.35 3,183
2021-06-08 $68.85 $69.00 $68.76 $68.86 $66.10 2,514
2021-06-07 $68.74 $68.83 $68.58 $68.83 $66.07 1,217
2021-06-04 $68.63 $68.80 $68.63 $68.63 $65.88 2,063
2021-06-03 $68.11 $68.18 $68.02 $68.02 $65.30 2,278
2021-06-02 $68.35 $68.52 $68.23 $68.34 $65.61 1,724
2021-06-01 $68.51 $68.62 $68.29 $68.29 $65.56 1,489
2021-05-28 $67.33 $67.99 $67.33 $67.86 $65.14 3,186
2021-05-27 $67.31 $67.38 $67.13 $67.34 $64.65 5,402
2021-05-26 $67.32 $67.47 $67.27 $67.27 $64.58 2,144
2021-05-25 $67.11 $67.11 $66.90 $66.90 $64.22 321
2021-05-24 $66.27 $66.27 $66.27 $66.27 $63.62 157
2021-05-21 $66.11 $66.38 $66.04 $66.27 $63.62 8,582
2021-05-20 $65.62 $65.89 $65.61 $65.89 $63.25 1,175
2021-05-19 $64.77 $65.25 $64.68 $64.82 $62.23 17,172
2021-05-18 $65.90 $65.94 $65.85 $65.94 $63.30 1,990
2021-05-17 $65.25 $65.25 $65.11 $65.21 $62.60 1,988
2021-05-14 $64.70 $65.14 $64.70 $65.14 $62.53 6,013
2021-05-13 $64.07 $64.26 $63.90 $64.20 $61.63 19,705
2021-05-12 $64.12 $64.24 $63.46 $63.46 $60.92 40,182
2021-05-11 $64.16 $64.54 $64.03 $64.23 $61.66 14,004
2021-05-10 $66.01 $66.01 $65.45 $65.51 $62.89 12,175
2021-05-07 $65.52 $66.33 $65.51 $66.18 $63.53 6,949
2021-05-06 $64.97 $65.15 $64.91 $64.91 $62.31 45,830
2021-05-05 $64.83 $64.98 $64.49 $64.96 $62.36 2,561
2021-05-04 $64.44 $64.44 $63.92 $64.19 $61.62 9,798
2021-05-03 $64.80 $65.19 $64.80 $65.17 $62.56 3,480
2021-04-30 $65.02 $65.16 $64.34 $64.34 $61.76 3,438
2021-04-29 $65.51 $65.51 $64.72 $65.19 $62.58 2,532
2021-04-28 $64.86 $65.42 $64.78 $65.24 $62.63 10,475
2021-04-27 $65.14 $65.14 $64.77 $64.79 $62.20 1,386
2021-04-26 $65.34 $65.49 $65.34 $65.49 $62.87 676
2021-04-23 $64.82 $65.49 $64.63 $65.49 $62.86 7,482
2021-04-22 $65.06 $65.06 $64.45 $64.74 $62.15 2,420
2021-04-21 $64.33 $65.10 $64.33 $64.91 $62.31 6,403
2021-04-20 $65.17 $65.17 $64.55 $64.70 $62.11 2,610
2021-04-19 $65.91 $65.91 $65.56 $65.87 $63.23 2,734
2021-04-16 $65.31 $66.24 $65.24 $66.24 $63.59 41,990
2021-04-15 $64.72 $64.94 $64.63 $64.66 $62.07 7,935
2021-04-14 $65.05 $65.05 $64.57 $64.57 $61.99 1,103
2021-04-13 $64.71 $64.81 $64.71 $64.80 $62.21 611
2021-04-12 $64.58 $64.66 $64.53 $64.53 $61.94 2,884
2021-04-09 $64.68 $64.80 $64.68 $64.80 $62.21 920
2021-04-08 $64.58 $64.81 $64.48 $64.67 $62.08 1,782
2021-04-07 $63.98 $64.02 $63.81 $63.81 $61.26 1,274
2021-04-06 $64.07 $64.15 $63.97 $64.00 $61.44 42,331
2021-04-05 $64.68 $64.68 $64.41 $64.62 $62.03 1,681
2021-04-01 $62.53 $63.32 $61.91 $63.32 $60.79 7,125
2021-03-31 $62.19 $62.19 $61.94 $62.01 $59.53 2,514
2021-03-30 $61.94 $62.18 $61.94 $62.00 $59.51 3,634
2021-03-29 $62.28 $62.39 $62.22 $62.24 $59.75 5,708
2021-03-26 $62.06 $62.26 $62.01 $62.26 $59.77 5,697
2021-03-25 $62.08 $62.22 $61.68 $61.82 $59.35 4,758
2021-03-24 $62.26 $62.73 $62.24 $62.30 $59.80 4,174
2021-03-23 $62.80 $62.80 $62.68 $62.68 $60.17 977
2021-03-22 $63.03 $63.30 $62.97 $63.30 $60.77 2,491
2021-03-19 $62.43 $62.68 $62.43 $62.68 $60.17 1,739
2021-03-18 $62.81 $62.81 $62.65 $62.65 $60.14 4,590
2021-03-17 $62.02 $62.70 $62.02 $62.70 $60.19 203
2021-03-16 $62.50 $62.70 $62.31 $62.70 $60.19 2,621
2021-03-15 $61.94 $62.28 $61.85 $62.07 $59.59 21,670
2021-03-12 $61.44 $61.93 $61.20 $61.48 $59.02 2,056
2021-03-11 $61.43 $61.81 $61.43 $61.81 $59.34 3,301
2021-03-10 $61.21 $61.53 $61.16 $61.33 $58.87 4,991
2021-03-09 $60.85 $61.21 $60.85 $61.21 $58.76 559
2021-03-08 $60.73 $60.78 $59.91 $59.91 $57.51 13,185
2021-03-05 $60.39 $60.39 $59.42 $60.23 $57.82 2,886
2021-03-04 $61.07 $61.07 $60.19 $60.35 $57.94 3,158
2021-03-03 $61.65 $61.92 $61.63 $61.75 $59.28 5,453
2021-03-02 $61.88 $62.09 $61.48 $61.84 $59.37 8,673
2021-03-01 $61.54 $61.63 $61.28 $61.60 $59.14 26,916
2021-02-26 $61.18 $61.22 $60.89 $60.89 $58.45 4,451
2021-02-25 $62.07 $62.08 $61.58 $61.58 $59.12 2,135
2021-02-24 $61.49 $61.73 $61.49 $61.73 $59.26 4,070
2021-02-23 $61.48 $61.64 $61.34 $61.63 $59.16 2,042
2021-02-22 $62.58 $62.64 $62.45 $62.55 $60.05 3,090
2021-02-19 $62.63 $62.63 $62.53 $62.54 $60.04 1,648
2021-02-18 $62.64 $62.64 $62.64 $62.64 $60.13 341
2021-02-17 $62.82 $62.82 $62.26 $62.64 $60.13 1,622
2021-02-16 $63.60 $63.60 $63.50 $63.50 $60.96 870
2021-02-12 $62.99 $62.99 $62.99 $62.99 $60.47 917
2021-02-11 $62.58 $63.01 $62.37 $63.01 $60.49 3,165
2021-02-10 $63.11 $63.15 $62.86 $63.13 $60.60 5,739
2021-02-09 $62.81 $63.14 $62.62 $63.04 $60.51 11,284
2021-02-08 $62.39 $62.39 $62.39 $62.39 $59.89 406
2021-02-05 $61.87 $61.87 $61.85 $61.85 $59.37 1,876
2021-02-04 $62.17 $62.17 $61.86 $62.15 $59.66 1,438
2021-02-03 $62.00 $62.10 $62.00 $62.05 $59.57 1,753
2021-02-02 $61.60 $61.90 $61.47 $61.90 $59.42 1,520
2021-02-01 $61.31 $61.56 $61.31 $61.56 $59.10 698
2021-01-29 $60.90 $61.14 $60.50 $60.50 $58.08 2,380
2021-01-28 $61.93 $62.04 $61.78 $61.86 $59.38 2,295
2021-01-27 $61.31 $61.47 $61.31 $61.47 $59.01 3,283
2021-01-26 $62.15 $62.15 $62.00 $62.15 $59.66 883
2021-01-25 $61.89 $61.99 $61.40 $61.73 $59.26 19,618
2021-01-22 $62.47 $62.98 $62.40 $62.80 $60.29 6,632
2021-01-21 $62.61 $62.63 $62.22 $62.59 $60.08 9,098
2021-01-20 $62.08 $62.28 $61.87 $62.28 $59.79 2,835
2021-01-19 $62.11 $62.11 $61.74 $61.94 $59.46 2,794
2021-01-15 $62.11 $62.28 $61.90 $62.03 $59.55 3,487
2021-01-14 $62.29 $62.51 $62.19 $62.51 $60.01 4,083
2021-01-13 $62.34 $62.70 $62.34 $62.55 $60.04 6,590
2021-01-12 $62.08 $62.69 $61.99 $62.68 $60.17 9,859
2021-01-11 $61.78 $62.03 $61.55 $61.87 $59.39 7,440
2021-01-08 $62.60 $62.65 $62.42 $62.42 $59.92 3,803
2021-01-07 $62.24 $62.53 $62.24 $62.53 $60.02 4,105
2021-01-06 $61.96 $62.34 $61.90 $62.25 $59.76 7,008
2021-01-05 $61.52 $61.90 $61.52 $61.90 $59.42 4,623
2021-01-04 $61.96 $61.96 $61.40 $61.49 $59.03 12,640
2020-12-31 $61.04 $61.04 $60.36 $60.36 $57.94 5,145
2020-12-30 $61.00 $61.29 $61.00 $61.21 $58.76 2,460
2020-12-29 $60.68 $61.14 $60.63 $60.81 $58.38 3,571
2020-12-28 $60.47 $60.58 $60.40 $60.46 $58.04 14,503
2020-12-24 $59.67 $59.72 $59.55 $59.55 $57.16 4,275
2020-12-23 $59.70 $59.70 $59.69 $59.69 $57.15 566
2020-12-22 $59.42 $59.48 $59.17 $59.35 $56.82 1,200
2020-12-21 $58.73 $59.34 $58.61 $59.34 $56.82 9,242
2020-12-18 $59.82 $59.97 $59.74 $59.97 $57.42 65,756
2020-12-17 $59.81 $59.81 $59.81 $59.81 $57.27 584
2020-12-16 $59.18 $59.29 $59.18 $59.29 $56.77 3,541
2020-12-15 $58.66 $58.84 $58.45 $58.84 $56.34 1,567
2020-12-14 $58.59 $58.59 $58.59 $58.59 $56.10 642
2020-12-11 $58.24 $58.32 $58.15 $58.15 $55.68 1,271
2020-12-10 $58.26 $58.79 $58.26 $58.45 $55.97 758
2020-12-09 $58.72 $58.88 $58.44 $58.66 $56.17 4,071
2020-12-08 $58.20 $58.61 $58.20 $58.50 $56.02 2,360
2020-12-07 $58.62 $58.62 $58.39 $58.43 $55.95 16,070
2020-12-04 $58.56 $58.73 $58.45 $58.54 $56.05 5,312
2020-12-03 $58.33 $58.62 $58.33 $58.52 $56.03 2,976
2020-12-02 $57.97 $58.24 $57.97 $58.19 $55.72 2,492
2020-12-01 $57.53 $58.19 $57.45 $58.19 $55.72 68,457
2020-11-30 $58.17 $58.17 $57.00 $57.14 $54.71 2,589
2020-11-27 $57.66 $57.70 $57.60 $57.67 $55.22 11,126
2020-11-25 $57.20 $57.47 $57.20 $57.32 $54.89 71,865
2020-11-24 $56.81 $57.26 $56.81 $57.26 $54.83 5,247
2020-11-23 $57.28 $57.28 $56.93 $57.01 $54.59 886
2020-11-20 $57.28 $57.28 $57.23 $57.28 $54.85 452
2020-11-19 $56.91 $57.05 $56.91 $57.05 $54.63 918
2020-11-18 $57.28 $57.28 $57.28 $57.28 $54.84 109
2020-11-17 $57.29 $57.43 $57.28 $57.28 $54.84 679
2020-11-16 $57.22 $57.22 $57.14 $57.14 $54.71 385
2020-11-13 $56.41 $56.58 $56.36 $56.46 $54.06 1,312
2020-11-12 $56.32 $56.32 $55.95 $55.95 $53.57 512
2020-11-11 $56.14 $56.33 $56.14 $56.17 $53.78 3,679
2020-11-10 $55.77 $55.77 $55.77 $55.77 $53.40 306
2020-11-09 $56.23 $56.23 $55.90 $55.90 $53.52 767
2020-11-06 $56.41 $56.52 $56.29 $56.41 $54.01 4,859
2020-11-05 $55.34 $55.81 $55.34 $55.73 $53.36 11,080
2020-11-04 $54.38 $55.08 $54.38 $54.77 $52.44 6,303
2020-11-03 $53.40 $53.84 $53.37 $53.73 $51.45 1,886
2020-11-02 $52.26 $52.33 $52.12 $52.31 $50.09 5,757
2020-10-30 $51.47 $51.47 $51.22 $51.31 $49.13 954
2020-10-29 $51.04 $51.72 $51.04 $51.57 $49.38 9,549
2020-10-28 $51.42 $51.65 $51.15 $51.15 $48.98 2,753
2020-10-27 $53.48 $53.48 $52.92 $52.92 $50.67 2,896
2020-10-26 $53.61 $53.93 $53.08 $53.08 $50.83 7,754
2020-10-23 $54.59 $54.59 $54.28 $54.46 $52.15 1,513
2020-10-22 $54.05 $54.45 $54.05 $54.42 $52.11 863
2020-10-21 $54.70 $54.77 $54.25 $54.35 $52.04 10,659
2020-10-20 $54.95 $55.11 $54.56 $54.99 $52.65 13,994
2020-10-19 $54.61 $54.61 $53.92 $53.92 $51.62 5,159
2020-10-16 $54.36 $54.47 $54.25 $54.47 $52.16 2,948
2020-10-15 $53.69 $54.03 $53.50 $53.94 $51.65 5,519
2020-10-14 $55.04 $55.04 $54.69 $54.69 $52.37 699
2020-10-13 $55.24 $55.48 $55.04 $55.12 $52.78 11,539
2020-10-12 $55.79 $55.79 $55.78 $55.78 $53.41 385
2020-10-09 $55.20 $55.26 $55.04 $55.26 $52.91 3,190
2020-10-08 $54.70 $54.93 $54.67 $54.67 $52.34 2,377
2020-10-07 $54.44 $54.44 $54.14 $54.40 $52.09 9,856
2020-10-06 $54.62 $54.62 $54.13 $54.13 $51.83 370
2020-10-05 $54.76 $54.98 $54.71 $54.98 $52.64 3,198
2020-10-02 $54.12 $54.12 $54.12 $54.12 $51.82 43
2020-10-01 $54.00 $54.26 $54.00 $54.12 $51.82 3,275
2020-09-30 $53.68 $54.19 $53.68 $53.81 $51.52 8,969
2020-09-29 $53.48 $53.56 $53.48 $53.56 $51.29 1,296
2020-09-28 $53.12 $53.36 $53.12 $53.30 $51.03 1,176
2020-09-25 $52.15 $52.51 $52.14 $52.51 $50.28 5,406
2020-09-24 $52.74 $53.02 $52.26 $52.72 $50.48 24,537
2020-09-23 $53.54 $53.60 $53.33 $53.35 $51.08 17,934
2020-09-22 $53.57 $53.63 $53.12 $53.29 $51.03 3,831
2020-09-21 $53.87 $53.87 $53.39 $53.76 $51.47 17,672
2020-09-18 $54.92 $54.99 $54.88 $54.88 $52.54 1,525
2020-09-17 $54.42 $54.69 $54.42 $54.66 $52.34 2,117
2020-09-16 $54.74 $54.83 $54.47 $54.47 $52.16 1,235
2020-09-15 $54.83 $54.83 $54.29 $54.46 $52.14 4,556
2020-09-14 $54.47 $54.47 $54.22 $54.24 $51.94 1,033
2020-09-11 $54.13 $54.23 $53.84 $53.84 $51.55 11,675
2020-09-10 $54.14 $54.18 $53.52 $53.52 $51.25 4,019
2020-09-09 $53.80 $53.82 $53.75 $53.78 $51.50 3,906
2020-09-08 $52.82 $53.47 $52.74 $53.09 $50.83 9,660
2020-09-04 $53.96 $53.96 $53.00 $53.71 $51.43 4,293
2020-09-03 $55.01 $55.01 $53.76 $53.76 $51.48 934
2020-09-02 $54.77 $55.10 $54.66 $55.10 $52.76 6,720
2020-09-01 $54.02 $54.09 $53.80 $53.95 $51.66 11,855
2020-08-31 $54.17 $54.33 $54.11 $54.11 $51.81 1,175
2020-08-28 $54.03 $54.03 $53.96 $53.96 $51.67 417
2020-08-27 $54.59 $54.76 $53.76 $53.93 $51.64 12,319
2020-08-26 $54.45 $54.45 $54.45 $54.45 $52.14 576
2020-08-25 $54.03 $54.04 $53.60 $53.87 $51.58 1,484
2020-08-24 $53.31 $53.31 $53.31 $53.31 $51.05 66
2020-08-21 $53.09 $53.31 $53.09 $53.31 $51.05 875
2020-08-20 $52.53 $53.31 $52.53 $53.31 $51.04 11,206
2020-08-19 $53.42 $53.54 $52.97 $52.97 $50.72 13,661
2020-08-18 $53.42 $53.68 $53.00 $53.00 $50.75 2,584
2020-08-17 $53.31 $53.41 $53.10 $53.10 $50.84 2,509
2020-08-14 $52.90 $52.90 $52.73 $52.73 $50.49 1,432
2020-08-13 $53.03 $53.15 $52.86 $52.86 $50.61 7,649
2020-08-12 $52.72 $52.72 $52.33 $52.69 $50.45 4,873
2020-08-11 $51.84 $51.84 $51.16 $51.16 $48.98 9,257
2020-08-10 $51.40 $51.42 $51.23 $51.36 $49.18 2,717
2020-08-07 $51.37 $51.45 $51.13 $51.29 $49.11 4,740
2020-08-06 $51.30 $51.54 $51.13 $51.52 $49.33 6,050
2020-08-05 $51.50 $51.60 $51.16 $51.19 $49.02 35,073
2020-08-04 $50.87 $51.07 $50.83 $50.91 $48.75 10,278
2020-08-03 $51.19 $51.19 $51.02 $51.12 $48.95 2,597
2020-07-31 $51.20 $51.20 $50.20 $50.36 $48.22 6,627
2020-07-30 $50.83 $51.23 $50.83 $51.18 $49.01 940
2020-07-29 $51.22 $51.60 $51.22 $51.53 $49.34 1,304
2020-07-28 $51.03 $51.16 $50.93 $50.93 $48.77 3,218
2020-07-27 $51.07 $51.29 $51.04 $51.16 $48.99 2,093
2020-07-24 $50.60 $50.79 $50.43 $50.72 $48.57 825
2020-07-23 $51.05 $51.06 $51.01 $51.06 $48.89 2,198
2020-07-22 $51.30 $51.30 $51.30 $51.30 $49.12 228
2020-07-21 $51.00 $51.00 $51.00 $51.00 $48.83 313
2020-07-20 $50.77 $50.93 $50.77 $50.93 $48.77 547
2020-07-17 $50.50 $50.67 $50.49 $50.67 $48.52 3,944
2020-07-16 $50.33 $50.44 $50.33 $50.42 $48.28 1,438
2020-07-15 $50.62 $50.62 $50.18 $50.20 $48.07 1,638
2020-07-14 $49.68 $50.17 $49.34 $50.17 $48.04 16,622
2020-07-13 $49.91 $49.91 $49.44 $49.44 $47.34 568
2020-07-10 $49.49 $49.89 $49.42 $49.89 $47.77 6,161
2020-07-09 $50.59 $50.59 $49.44 $49.45 $47.35 13,505
2020-07-08 $49.71 $50.04 $49.71 $50.03 $47.90 9,162
2020-07-07 $49.93 $49.93 $49.58 $49.58 $47.47 118
2020-07-06 $50.07 $50.26 $49.92 $50.15 $48.02 8,826
2020-07-02 $49.35 $49.55 $49.21 $49.29 $47.20 5,371
2020-07-01 $49.00 $49.38 $48.94 $48.94 $46.86 12,585
2020-06-30 $48.53 $48.83 $48.53 $48.82 $46.75 1,574
2020-06-29 $48.42 $48.52 $48.14 $48.43 $46.37 12,086
2020-06-26 $48.26 $48.33 $48.02 $48.08 $46.04 1,863
2020-06-25 $48.01 $48.54 $47.93 $48.54 $46.48 15,514
2020-06-24 $49.50 $49.50 $48.83 $48.95 $46.14 4,745
2020-06-23 $49.93 $49.96 $49.84 $49.84 $46.98 2,068
2020-06-22 $49.39 $49.64 $49.19 $49.64 $46.79 12,975
2020-06-19 $49.37 $49.37 $48.99 $48.99 $46.18 2,134
2020-06-18 $49.26 $49.30 $49.17 $49.17 $46.35 2,178
2020-06-17 $49.48 $49.50 $49.20 $49.21 $46.39 3,929
2020-06-16 $49.20 $49.20 $48.95 $48.97 $46.16 3,197
2020-06-15 $47.65 $47.95 $47.39 $47.92 $45.17 9,403
2020-06-12 $48.44 $48.48 $47.78 $47.91 $45.16 14,686
2020-06-11 $48.86 $49.03 $47.32 $47.33 $44.61 13,343
2020-06-10 $50.11 $50.11 $49.63 $49.71 $46.86 2,934
2020-06-09 $49.41 $50.10 $49.41 $50.08 $47.21 7,840
2020-06-08 $50.07 $50.19 $49.96 $50.19 $47.31 1,732
2020-06-05 $49.54 $49.74 $49.37 $49.37 $46.54 2,439
2020-06-04 $49.24 $49.42 $49.24 $49.31 $46.48 2,217
2020-06-03 $49.21 $49.49 $49.17 $49.49 $46.65 1,640
2020-06-02 $47.83 $48.20 $47.75 $48.19 $45.42 8,735
2020-06-01 $47.30 $47.88 $47.30 $47.78 $45.04 2,602
2020-05-29 $47.18 $47.33 $46.94 $47.24 $44.53 9,775
2020-05-28 $47.07 $47.43 $46.95 $46.95 $44.26 2,307
2020-05-27 $46.55 $46.60 $46.17 $46.28 $43.62 5,549
2020-05-26 $46.46 $46.64 $46.41 $46.41 $43.75 1,522
2020-05-22 $45.16 $45.16 $44.94 $44.94 $42.36 1,781
2020-05-21 $45.45 $45.45 $45.32 $45.33 $42.73 889
2020-05-20 $45.44 $45.69 $45.44 $45.69 $43.07 2,783
2020-05-19 $45.21 $45.21 $44.96 $44.96 $42.38 825
2020-05-18 $44.45 $44.97 $44.40 $44.97 $42.39 7,311
2020-05-15 $43.35 $43.35 $43.19 $43.19 $40.71 1,208
2020-05-14 $42.66 $43.04 $42.51 $42.95 $40.49 5,497
2020-05-13 $44.19 $44.19 $43.49 $43.49 $40.99 2,972
2020-05-12 $44.80 $44.80 $44.32 $44.34 $41.80 1,149
2020-05-11 $44.71 $44.75 $44.71 $44.75 $42.18 3,908
2020-05-08 $44.64 $44.90 $44.64 $44.87 $42.30 1,727
2020-05-07 $43.92 $44.25 $43.82 $44.12 $41.59 4,126
2020-05-06 $43.98 $43.98 $43.59 $43.59 $41.09 1,398
2020-05-05 $44.10 $44.16 $43.52 $43.54 $41.04 7,171
2020-05-04 $43.66 $43.68 $43.50 $43.62 $41.12 12,769
2020-05-01 $44.47 $44.47 $44.17 $44.17 $41.64 1,323
2020-04-30 $45.13 $45.22 $44.75 $44.82 $42.25 11,967
2020-04-29 $45.21 $45.65 $45.15 $45.35 $42.75 4,823
2020-04-28 $45.03 $45.03 $44.63 $44.63 $42.07 3,011
2020-04-27 $44.05 $44.56 $44.05 $44.49 $41.94 5,154
2020-04-24 $43.62 $44.09 $43.62 $44.09 $41.56 2,341
2020-04-23 $44.00 $44.25 $43.48 $43.48 $40.99 1,311
2020-04-22 $44.19 $44.20 $43.68 $43.94 $41.42 4,494
2020-04-21 $43.55 $44.04 $43.34 $43.50 $41.00 36,722
2020-04-20 $44.42 $45.01 $44.28 $44.28 $41.74 3,347
2020-04-17 $44.40 $44.59 $44.07 $44.56 $42.00 13,288
2020-04-16 $43.65 $43.65 $43.00 $43.25 $40.77 5,504
2020-04-15 $43.72 $43.98 $43.44 $43.58 $41.08 10,850
2020-04-14 $45.05 $45.40 $45.03 $45.18 $42.59 8,481
2020-04-13 $44.32 $44.32 $44.02 $44.09 $41.56 3,309
2020-04-09 $44.12 $44.76 $44.12 $44.57 $42.01 7,409
2020-04-08 $43.32 $44.02 $43.32 $44.02 $41.49 4,614
2020-04-07 $44.07 $44.07 $42.92 $42.92 $40.46 14,953
2020-04-06 $41.91 $42.45 $41.81 $42.45 $40.01 5,139
2020-04-03 $41.17 $41.29 $40.62 $40.85 $38.51 7,546
2020-04-02 $41.26 $41.86 $41.10 $41.68 $39.29 32,782
2020-04-01 $41.49 $41.62 $41.06 $41.11 $38.75 3,511
2020-03-31 $42.37 $42.45 $41.81 $41.90 $39.50 12,753
2020-03-30 $41.52 $42.30 $41.52 $42.30 $39.87 20,091
2020-03-27 $41.89 $42.52 $41.39 $41.57 $39.18 196,856
2020-03-26 $41.67 $43.23 $41.67 $43.23 $40.75 10,050
2020-03-25 $40.29 $42.44 $40.29 $41.78 $39.38 11,826
2020-03-24 $39.38 $40.50 $39.25 $40.40 $38.08 11,367
2020-03-23 $37.77 $37.78 $36.55 $36.78 $34.67 5,303
2020-03-20 $38.86 $39.29 $37.19 $37.37 $35.23 8,421
2020-03-19 $37.00 $38.63 $37.00 $38.12 $35.93 4,531
2020-03-18 $36.18 $37.45 $36.05 $37.19 $35.06 26,910
2020-03-17 $37.55 $38.29 $36.61 $38.10 $35.91 30,759
2020-03-16 $36.44 $38.67 $36.36 $36.60 $34.50 63,990
2020-03-13 $42.02 $42.26 $39.98 $41.91 $39.51 42,067
2020-03-12 $41.81 $41.99 $39.47 $40.02 $37.72 19,136
2020-03-11 $46.21 $46.22 $45.15 $45.32 $42.72 7,429
2020-03-10 $47.95 $47.95 $46.08 $47.59 $44.86 61,991
2020-03-09 $46.22 $47.61 $44.51 $46.05 $43.41 15,388
2020-03-06 $49.18 $50.10 $49.01 $49.63 $46.78 34,854
2020-03-05 $50.17 $50.67 $49.58 $49.94 $47.07 17,419
2020-03-04 $51.12 $51.64 $50.53 $51.64 $48.68 64,832
2020-03-03 $51.85 $52.08 $50.07 $50.43 $47.54 12,635
2020-03-02 $49.60 $50.34 $49.32 $50.34 $47.45 52,109
2020-02-28 $48.87 $49.30 $47.87 $49.10 $46.28 43,208
2020-02-27 $50.80 $50.96 $50.48 $50.48 $47.58 3,116
2020-02-26 $51.45 $51.52 $51.26 $51.30 $48.36 1,910
2020-02-25 $52.42 $52.42 $51.17 $51.17 $48.23 17,265
2020-02-24 $52.28 $52.82 $52.28 $52.36 $49.36 14,206
2020-02-21 $54.94 $54.94 $54.72 $54.75 $51.61 2,485
2020-02-20 $55.12 $55.12 $54.72 $54.85 $51.70 1,933
2020-02-19 $55.04 $55.11 $55.04 $55.10 $51.94 2,162
2020-02-18 $54.66 $54.88 $54.66 $54.82 $51.67 2,027
2020-02-14 $55.10 $55.10 $55.10 $55.10 $51.94 423
2020-02-13 $54.91 $55.08 $54.91 $54.96 $51.81 1,518
2020-02-12 $55.13 $55.27 $55.06 $55.24 $52.07 10,745
2020-02-11 $54.86 $54.90 $54.80 $54.80 $51.66 925
2020-02-10 $54.38 $54.59 $54.38 $54.59 $51.46 1,707
2020-02-07 $54.13 $54.13 $54.02 $54.02 $50.92 1,091
2020-02-06 $54.54 $54.54 $54.35 $54.40 $51.28 4,976
2020-02-05 $54.55 $54.75 $54.52 $54.64 $51.50 4,386
2020-02-04 $53.91 $54.12 $53.91 $54.04 $50.94 1,521
2020-02-03 $53.49 $53.64 $53.42 $53.42 $50.35 1,213
2020-01-31 $53.77 $53.77 $53.16 $53.16 $50.11 15,819
2020-01-30 $53.72 $54.10 $53.68 $54.10 $51.00 3,766
2020-01-29 $54.25 $54.38 $54.25 $54.30 $51.18 1,443
2020-01-28 $54.06 $54.24 $54.06 $54.19 $51.08 2,203
2020-01-27 $53.94 $54.07 $53.90 $53.92 $50.83 3,288
2020-01-24 $55.03 $55.03 $54.79 $54.82 $51.67 3,121
2020-01-23 $55.08 $55.08 $54.79 $54.83 $51.68 1,657
2020-01-22 $55.36 $55.46 $55.36 $55.43 $52.25 2,028
2020-01-21 $55.30 $55.36 $55.24 $55.24 $52.07 3,200
2020-01-17 $55.16 $55.33 $55.16 $55.33 $52.16 5,407
2020-01-16 $54.76 $55.05 $54.61 $55.05 $51.89 7,390
2020-01-15 $54.93 $55.01 $54.81 $54.88 $51.73 2,468
2020-01-14 $54.45 $54.71 $54.45 $54.71 $51.57 1,056
2020-01-13 $54.09 $54.25 $53.95 $54.25 $51.14 6,539
2020-01-10 $54.16 $54.16 $53.97 $53.97 $50.87 2,250
2020-01-09 $54.36 $54.36 $54.18 $54.27 $51.16 4,638
2020-01-08 $54.51 $54.52 $54.24 $54.40 $51.28 4,984
2020-01-07 $54.25 $54.29 $54.23 $54.28 $51.17 2,063
2020-01-06 $53.86 $54.11 $53.86 $54.11 $51.01 3,310
2020-01-03 $54.03 $54.22 $54.03 $54.06 $50.96 1,618
2020-01-02 $54.51 $54.74 $54.27 $54.56 $51.43 22,013
2019-12-31 $53.88 $54.01 $53.66 $54.01 $50.91 3,781
2019-12-30 $54.21 $54.21 $53.87 $53.87 $50.78 1,048
2019-12-27 $54.05 $54.07 $54.01 $54.01 $50.91 1,888
2019-12-26 $53.73 $53.84 $53.68 $53.68 $50.60 810
2019-12-24 $53.33 $53.57 $53.33 $53.56 $50.49 896
2019-12-23 $53.66 $53.66 $53.56 $53.60 $50.52 576
2019-12-20 $53.25 $53.34 $53.21 $53.26 $50.20 4,262
2019-12-19 $53.29 $53.29 $53.21 $53.24 $50.19 2,985
2019-12-18 $53.34 $53.34 $53.22 $53.22 $50.17 860
2019-12-17 $53.19 $53.37 $53.19 $53.27 $50.21 2,247
2019-12-16 $53.11 $53.16 $53.09 $53.09 $50.04 3,406
2019-12-13 $52.57 $52.57 $52.57 $52.57 $49.55 416
2019-12-12 $52.37 $52.57 $52.28 $52.57 $49.55 971
2019-12-11 $51.99 $52.08 $51.93 $52.08 $49.09 6,018
2019-12-10 $51.75 $51.89 $51.75 $51.89 $48.91 2,611
2019-12-09 $52.07 $52.08 $51.90 $51.96 $48.98 1,709
2019-12-06 $52.06 $52.09 $52.06 $52.09 $49.10 394
2019-12-05 $51.68 $51.71 $51.68 $51.70 $48.73 1,108
2019-12-04 $51.56 $51.59 $51.47 $51.59 $48.63 1,275
2019-12-03 $51.02 $51.26 $51.02 $51.18 $48.24 19,403
2019-12-02 $51.47 $51.47 $51.22 $51.35 $48.40 974
2019-11-29 $51.70 $51.71 $51.59 $51.62 $48.66 657
2019-11-27 $52.04 $52.08 $51.96 $52.03 $49.04 834
2019-11-26 $51.97 $52.00 $51.94 $51.94 $48.96 8,535
2019-11-25 $51.71 $51.75 $51.64 $51.72 $48.75 2,336
2019-11-22 $51.45 $51.45 $51.27 $51.27 $48.33 1,775
2019-11-21 $51.36 $51.36 $51.34 $51.34 $48.39 334
2019-11-20 $51.32 $51.51 $51.30 $51.39 $48.44 1,941
2019-11-19 $51.50 $51.50 $51.40 $51.42 $48.47 1,062
2019-11-18 $51.68 $51.75 $51.66 $51.70 $48.73 2,369
2019-11-15 $51.51 $51.57 $51.44 $51.56 $48.60 10,446
2019-11-14 $51.17 $51.25 $51.11 $51.11 $48.18 3,182
2019-11-13 $51.20 $51.41 $51.19 $51.27 $48.33 13,277
2019-11-12 $51.08 $51.24 $51.06 $51.23 $48.29 6,979
2019-11-11 $51.40 $51.42 $51.40 $51.40 $48.45 1,438
2019-11-08 $51.21 $51.48 $51.13 $51.34 $48.39 13,769
2019-11-07 $51.47 $51.64 $51.42 $51.58 $48.62 4,411
2019-11-06 $51.29 $51.39 $51.23 $51.27 $48.33 43,209
2019-11-05 $51.13 $51.35 $51.13 $51.35 $48.40 50,102
2019-11-04 $51.31 $51.47 $51.31 $51.34 $48.39 9,889
2019-11-01 $50.78 $50.80 $50.75 $50.79 $47.88 1,523
2019-10-31 $50.46 $50.52 $50.42 $50.52 $47.62 1,569
2019-10-30 $50.33 $50.64 $50.24 $50.64 $47.73 1,072
2019-10-29 $50.32 $50.32 $50.32 $50.32 $47.43 231
2019-10-28 $50.16 $50.32 $50.16 $50.32 $47.43 868
2019-10-25 $49.98 $49.98 $49.88 $49.88 $47.02 1,357
2019-10-24 $49.94 $49.94 $49.66 $49.67 $46.82 2,520
2019-10-23 $49.67 $49.72 $49.67 $49.69 $46.84 1,316
2019-10-22 $49.89 $50.11 $49.81 $49.81 $46.95 9,530
2019-10-21 $50.08 $50.08 $50.08 $50.08 $47.21 1,224
2019-10-18 $49.58 $49.70 $49.57 $49.70 $46.85 1,476
2019-10-17 $49.79 $49.81 $49.78 $49.80 $46.94 6,303
2019-10-16 $49.74 $49.77 $49.69 $49.76 $46.90 7,885
2019-10-15 $49.35 $49.60 $49.26 $49.55 $46.71 1,453
2019-10-14 $49.28 $49.28 $49.28 $49.28 $46.45 146
2019-10-11 $49.00 $49.31 $49.00 $49.28 $46.45 2,847
2019-10-10 $48.04 $48.27 $48.01 $48.21 $45.44 8,167
2019-10-09 $47.94 $47.94 $47.88 $47.88 $45.13 602
2019-10-08 $47.88 $47.88 $47.60 $47.72 $44.98 8,225
2019-10-07 $48.17 $48.22 $48.15 $48.18 $45.42 1,528
2019-10-04 $47.64 $47.91 $47.64 $47.91 $45.16 2,083
2019-10-03 $47.30 $47.32 $47.30 $47.32 $44.60 1,350
2019-10-02 $47.60 $47.60 $47.15 $47.15 $44.44 7,144
2019-10-01 $48.69 $48.69 $48.35 $48.35 $45.58 9,112
2019-09-30 $48.66 $48.67 $48.48 $48.65 $45.86 7,393
2019-09-27 $48.83 $48.83 $48.52 $48.68 $45.89 8,035
2019-09-26 $48.51 $48.51 $48.42 $48.42 $45.64 2,052
2019-09-25 $48.20 $48.32 $47.95 $48.18 $45.42 7,480
2019-09-24 $48.56 $48.56 $48.56 $48.56 $45.69 229
2019-09-23 $48.57 $48.70 $48.49 $48.70 $45.82 1,848
2019-09-20 $48.99 $49.10 $48.99 $49.10 $46.20 940
2019-09-19 $49.26 $49.26 $49.02 $49.02 $46.12 5,299
2019-09-18 $48.93 $49.02 $48.78 $48.85 $45.96 3,852
2019-09-17 $48.79 $49.00 $48.79 $49.00 $46.10 1,435
2019-09-16 $49.17 $49.18 $49.06 $49.06 $46.16 1,800
2019-09-13 $49.83 $49.84 $49.76 $49.76 $46.82 1,300
2019-09-12 $49.56 $49.69 $49.56 $49.64 $46.70 3,719
2019-09-11 $49.30 $49.51 $49.18 $49.51 $46.58 8,900
2019-09-10 $48.86 $49.13 $48.86 $49.13 $46.22 4,600
2019-09-09 $49.20 $49.20 $49.04 $49.09 $46.19 18,779
2019-09-06 $48.83 $48.95 $48.77 $48.85 $45.96 36,300
2019-09-05 $48.80 $48.80 $48.54 $48.54 $45.67 4,900
2019-09-04 $48.09 $48.30 $48.07 $48.30 $45.44 13,941
2019-09-03 $47.59 $47.65 $47.44 $47.48 $44.67 3,866
2019-08-30 $47.41 $47.65 $47.38 $47.65 $44.83 10,668
2019-08-29 $47.09 $47.23 $47.09 $47.15 $44.36 1,631
2019-08-28 $46.64 $46.80 $46.54 $46.80 $44.03 9,065
2019-08-27 $47.05 $47.18 $46.99 $46.99 $44.21 7,754
2019-08-26 $47.16 $47.23 $46.93 $47.05 $44.27 12,507
2019-08-23 $47.35 $47.43 $47.09 $47.13 $44.34 18,105
2019-08-22 $47.56 $47.56 $47.28 $47.49 $44.68 19,345
2019-08-21 $47.82 $47.82 $47.47 $47.58 $44.77 13,683
2019-08-20 $47.27 $47.27 $47.10 $47.17 $44.38 2,847
2019-08-19 $47.40 $47.40 $47.24 $47.24 $44.45 30,026
2019-08-16 $46.61 $46.96 $46.59 $46.91 $44.13 66,057
2019-08-15 $46.33 $46.48 $46.09 $46.24 $43.50 105,772
2019-08-14 $46.83 $46.83 $46.79 $46.81 $44.04 11,998
2019-08-13 $47.54 $48.03 $47.54 $47.78 $44.95 6,667
2019-08-12 $47.94 $47.96 $47.88 $47.94 $45.10 2,190
2019-08-09 $48.10 $48.30 $48.08 $48.30 $45.44 6,350
2019-08-08 $48.01 $48.34 $47.99 $48.34 $45.48 4,016
2019-08-07 $47.46 $47.89 $47.46 $47.89 $45.06 3,281
2019-08-06 $47.51 $47.58 $47.29 $47.56 $44.75 14,275
2019-08-05 $47.99 $47.99 $47.30 $47.30 $44.50 12,469
2019-08-02 $48.70 $48.77 $48.37 $48.73 $45.85 12,286
2019-08-01 $48.89 $48.89 $48.89 $48.89 $46.00 478
2019-07-31 $49.12 $49.21 $48.73 $48.80 $45.91 8,391
2019-07-30 $48.92 $48.93 $48.68 $48.80 $45.91 3,470
2019-07-29 $49.70 $49.89 $49.30 $49.39 $46.47 7,192
2019-07-26 $50.08 $50.11 $50.08 $50.11 $47.15 2,603
2019-07-25 $50.03 $50.03 $49.44 $49.47 $46.54 4,069
2019-07-24 $50.21 $50.23 $50.07 $50.16 $47.19 2,055
2019-07-23 $50.54 $50.54 $50.45 $50.50 $47.51 736
2019-07-22 $50.43 $50.61 $50.24 $50.28 $47.31 4,823
2019-07-19 $50.44 $50.44 $50.02 $50.39 $47.41 13,857
2019-07-18 $49.98 $50.31 $49.84 $49.99 $47.03 7,725
2019-07-17 $50.35 $50.44 $50.11 $50.11 $47.15 3,557
2019-07-16 $49.96 $49.96 $49.88 $49.88 $46.93 669
2019-07-15 $50.03 $50.03 $49.87 $49.87 $46.92 2,484
2019-07-12 $49.75 $49.92 $49.46 $49.91 $46.96 17,364
2019-07-11 $49.74 $49.74 $49.74 $49.74 $46.80 258
2019-07-10 $49.91 $49.91 $49.74 $49.74 $46.80 2,281
2019-07-09 $49.84 $49.94 $49.75 $49.77 $46.83 8,592
2019-07-08 $50.23 $50.33 $50.23 $50.24 $47.27 993
2019-07-05 $50.55 $50.55 $50.47 $50.47 $47.48 446
2019-07-03 $51.52 $51.52 $51.40 $51.43 $48.39 1,722
2019-07-02 $51.13 $51.13 $51.11 $51.12 $48.10 4,108
2019-07-01 $51.01 $51.04 $51.01 $51.04 $48.02 24,675
2019-06-28 $51.16 $51.33 $51.16 $51.29 $48.26 2,573
2019-06-27 $50.82 $50.86 $50.82 $50.86 $47.85 1,184
2019-06-26 $50.86 $50.86 $50.68 $50.68 $47.68 1,394
2019-06-25 $51.09 $51.09 $50.85 $50.85 $47.84 1,200
2019-06-24 $51.12 $51.29 $51.12 $51.29 $48.26 1,671
2019-06-21 $50.87 $50.98 $50.77 $50.98 $47.96 3,251
2019-06-20 $50.93 $51.01 $50.93 $50.96 $47.95 8,966
2019-06-19 $50.11 $50.20 $50.00 $50.20 $47.23 2,599
2019-06-18 $49.95 $49.95 $49.73 $49.89 $46.94 2,547
2019-06-17 $49.40 $49.41 $49.36 $49.37 $46.45 1,819
2019-06-14 $49.54 $49.56 $49.43 $49.55 $46.62 7,314
2019-06-13 $50.93 $50.98 $50.85 $50.91 $46.97 1,790
2019-06-12 $50.90 $50.97 $50.76 $50.76 $46.83 7,228
2019-06-11 $50.83 $50.83 $50.77 $50.77 $46.84 710
2019-06-10 $50.56 $50.56 $50.56 $50.56 $46.65 905
2019-06-07 $50.51 $50.62 $50.51 $50.58 $46.66 7,325
2019-06-06 $50.07 $50.07 $49.89 $49.90 $46.04 1,443
2019-06-05 $49.88 $49.88 $49.75 $49.75 $45.90 8,650
2019-06-04 $49.37 $49.47 $48.95 $49.47 $45.64 18,559
2019-06-03 $48.74 $48.99 $48.66 $48.95 $45.16 14,269
2019-05-31 $48.48 $48.48 $48.42 $48.42 $44.67 361
2019-05-30 $48.58 $48.84 $48.56 $48.83 $45.05 9,067
2019-05-29 $48.50 $48.50 $48.21 $48.43 $44.68 4,896
2019-05-28 $49.19 $49.19 $48.77 $48.77 $45.00 1,410
2019-05-24 $49.13 $49.36 $49.13 $49.21 $45.40 2,874
2019-05-23 $48.56 $48.65 $48.52 $48.57 $44.81 1,379
2019-05-22 $48.87 $49.09 $48.87 $48.97 $45.18 1,358
2019-05-21 $48.78 $48.89 $48.78 $48.88 $45.10 3,208
2019-05-20 $48.60 $48.60 $48.45 $48.47 $44.72 6,370
2019-05-17 $48.75 $48.79 $48.75 $48.78 $45.00 819
2019-05-16 $48.87 $49.00 $48.87 $49.00 $45.21 592
2019-05-15 $47.95 $48.43 $47.93 $48.43 $44.68 3,346
2019-05-14 $48.23 $48.29 $48.23 $48.29 $44.55 475
2019-05-13 $48.08 $48.24 $48.03 $48.24 $44.51 8,921
2019-05-10 $48.79 $49.07 $48.70 $49.07 $45.27 1,514
2019-05-09 $48.46 $48.74 $48.35 $48.66 $44.89 12,792
2019-05-08 $49.02 $49.13 $49.02 $49.09 $45.29 2,648
2019-05-07 $49.05 $49.05 $48.83 $48.85 $45.07 2,941
2019-05-06 $49.08 $49.41 $49.08 $49.41 $45.59 1,300
2019-05-03 $49.89 $50.08 $49.89 $50.08 $46.20 5,561
2019-05-02 $49.84 $49.92 $49.84 $49.86 $46.00 3,732
2019-05-01 $50.16 $50.43 $50.07 $50.07 $46.19 5,783
2019-04-30 $50.18 $50.24 $50.07 $50.15 $46.27 2,399
2019-04-29 $50.11 $50.11 $50.11 $50.11 $46.23 837
2019-04-26 $49.87 $50.07 $49.87 $50.07 $46.19 1,634
2019-04-25 $50.00 $50.06 $49.92 $49.92 $46.06 1,604
2019-04-24 $50.16 $50.21 $50.05 $50.13 $46.25 1,336
2019-04-23 $50.13 $50.18 $50.12 $50.15 $46.27 3,674
2019-04-22 $50.08 $50.08 $50.08 $50.08 $46.20 714
2019-04-18 $50.17 $50.28 $50.17 $50.27 $46.38 3,722
2019-04-17 $50.26 $50.26 $50.15 $50.16 $46.28 945
2019-04-16 $50.29 $50.29 $50.22 $50.24 $46.35 1,510
2019-04-15 $50.03 $50.03 $49.91 $49.95 $46.08 890
2019-04-12 $49.77 $49.77 $49.75 $49.76 $45.91 960
2019-04-11 $49.51 $49.61 $49.39 $49.39 $45.57 9,337
2019-04-10 $49.26 $49.26 $49.22 $49.22 $45.41 1,169
2019-04-09 $49.17 $49.17 $49.12 $49.12 $45.32 710
2019-04-08 $49.54 $49.54 $49.51 $49.54 $45.71 1,756
2019-04-05 $49.52 $49.52 $49.47 $49.47 $45.64 3,701
2019-04-04 $49.39 $49.39 $49.37 $49.39 $45.57 5,139
2019-04-03 $49.52 $49.65 $49.46 $49.54 $45.71 1,954
2019-04-02 $49.08 $49.21 $49.08 $49.21 $45.40 936
2019-04-01 $48.98 $48.98 $48.92 $48.96 $45.17 1,970
2019-03-29 $48.08 $48.14 $48.02 $48.12 $44.40 1,468
2019-03-28 $47.63 $47.68 $47.63 $47.67 $43.98 1,424
2019-03-27 $47.89 $47.89 $47.55 $47.73 $44.04 6,009
2019-03-26 $47.84 $47.84 $47.58 $47.71 $44.02 1,762
2019-03-25 $47.50 $47.60 $47.47 $47.58 $43.90 7,132
2019-03-22 $47.97 $47.97 $47.58 $47.72 $44.03 1,110
2019-03-21 $48.33 $48.65 $48.33 $48.65 $44.88 3,053
2019-03-20 $48.45 $49.02 $48.19 $48.70 $44.92 40,527
2019-03-19 $48.81 $48.81 $48.64 $48.70 $44.92 12,730
2019-03-18 $48.19 $48.34 $48.19 $48.34 $44.59 9,603
2019-03-15 $48.05 $48.21 $48.02 $48.11 $44.37 4,848
2019-03-14 $47.92 $47.97 $47.68 $47.74 $44.03 53,307
2019-03-13 $47.60 $47.61 $47.51 $47.55 $43.86 4,773
2019-03-12 $47.28 $47.28 $47.28 $47.28 $43.61 1,290
2019-03-11 $47.03 $47.08 $46.92 $47.07 $43.41 2,606
2019-03-08 $46.73 $46.91 $46.71 $46.89 $43.25 11,002
2019-03-07 $47.28 $47.28 $46.86 $46.86 $43.22 9,413
2019-03-06 $47.76 $47.86 $47.57 $47.57 $43.88 5,747
2019-03-05 $47.78 $47.89 $47.61 $47.70 $44.00 11,577
2019-03-04 $48.08 $48.09 $47.77 $47.90 $44.18 6,379
2019-03-01 $47.92 $47.94 $47.82 $47.82 $44.11 2,632
2019-02-28 $47.49 $47.53 $47.40 $47.47 $43.78 4,336
2019-02-27 $47.69 $47.69 $47.60 $47.63 $43.93 3,431
2019-02-26 $47.75 $47.81 $47.75 $47.79 $44.08 3,402
2019-02-25 $47.68 $47.68 $47.45 $47.57 $43.88 7,205
2019-02-22 $47.32 $47.49 $47.32 $47.46 $43.77 2,387
2019-02-21 $47.04 $47.09 $47.03 $47.03 $43.38 1,524
2019-02-20 $46.99 $47.22 $46.99 $47.18 $43.52 3,984
2019-02-19 $46.54 $46.54 $46.54 $46.54 $42.93 911
2019-02-15 $46.60 $46.83 $46.45 $46.62 $43.00 2,489
2019-02-14 $46.10 $46.41 $46.10 $46.32 $42.72 21,704
2019-02-13 $46.59 $46.59 $46.31 $46.31 $42.71 2,595
2019-02-12 $46.26 $46.34 $46.26 $46.30 $42.70 879
2019-02-11 $46.07 $46.07 $45.92 $45.92 $42.35 2,722
2019-02-08 $45.87 $46.08 $45.72 $46.08 $42.50 4,551
2019-02-07 $46.46 $46.46 $46.37 $46.40 $42.80 10,364
2019-02-06 $47.15 $47.15 $47.11 $47.11 $43.45 1,276
2019-02-05 $46.93 $47.20 $46.88 $47.13 $43.47 51,359
2019-02-04 $46.60 $46.82 $46.43 $46.69 $43.06 35,300
2019-02-01 $46.97 $47.19 $46.86 $46.92 $43.28 43,000
2019-01-31 $47.03 $47.30 $46.98 $47.15 $43.49 24,448
2019-01-30 $47.08 $47.64 $46.96 $47.37 $43.69 16,581
2019-01-29 $46.93 $47.11 $46.85 $46.92 $43.28 44,234
2019-01-28 $46.75 $46.92 $46.75 $46.92 $43.28 67,792
2019-01-25 $46.88 $46.92 $46.70 $46.70 $43.07 4,467
2019-01-24 $46.83 $46.98 $46.82 $46.98 $43.33 3,342
2019-01-23 $46.93 $46.96 $46.73 $46.77 $43.14 4,602
2019-01-22 $46.63 $46.69 $46.39 $46.49 $42.88 6,651
2019-01-18 $47.04 $47.28 $47.04 $47.28 $43.61 2,991
2019-01-17 $46.61 $46.77 $46.58 $46.72 $43.09 21,935
2019-01-16 $46.73 $46.73 $46.51 $46.51 $42.90 1,707
2019-01-15 $45.90 $45.98 $45.86 $45.96 $42.39 2,213
2019-01-14 $45.84 $46.21 $45.84 $46.13 $42.55 4,902
2019-01-11 $46.14 $46.21 $46.06 $46.10 $42.52 7,641
2019-01-10 $46.13 $46.13 $45.97 $46.00 $42.43 2,187
2019-01-09 $45.91 $45.98 $45.86 $45.98 $42.41 2,048
2019-01-08 $45.40 $45.40 $45.24 $45.29 $41.77 1,670
2019-01-07 $44.85 $45.09 $44.85 $44.97 $41.48 3,673
2019-01-04 $43.95 $44.58 $43.95 $44.58 $41.12 4,444
2019-01-03 $43.31 $43.37 $43.15 $43.22 $39.86 2,808
2019-01-02 $43.79 $43.79 $43.52 $43.52 $40.14 1,358
2018-12-31 $44.10 $44.10 $43.84 $43.84 $40.44 1,795
2018-12-28 $43.90 $43.90 $43.63 $43.70 $40.31 7,677
2018-12-27 $42.72 $43.14 $42.27 $43.14 $39.79 53,651
2018-12-26 $42.15 $43.36 $42.15 $43.36 $39.99 61,016
2018-12-24 $42.49 $42.60 $42.24 $42.24 $38.96 6,156
2018-12-21 $43.10 $43.12 $42.58 $42.58 $39.27 10,388
2018-12-20 $43.12 $43.29 $42.68 $42.78 $39.46 44,728
2018-12-19 $43.70 $43.91 $43.10 $43.28 $39.92 13,848
2018-12-18 $43.78 $43.82 $43.38 $43.53 $40.15 25,547
2018-12-17 $43.94 $44.05 $43.36 $43.36 $39.99 28,445
2018-12-14 $44.52 $44.59 $44.23 $44.28 $40.84 5,773
2018-12-13 $45.24 $45.24 $44.97 $45.02 $41.52 5,085
2018-12-12 $45.16 $45.52 $45.16 $45.30 $41.78 22,558
2018-12-11 $44.80 $45.12 $44.40 $44.61 $41.15 10,452
2018-12-10 $44.49 $44.49 $44.07 $44.42 $40.97 13,573
2018-12-07 $44.90 $45.05 $44.57 $44.58 $41.12 8,004
2018-12-06 $44.57 $44.96 $44.31 $44.89 $41.40 37,515
2018-12-04 $45.95 $45.95 $45.37 $45.48 $41.95 4,094
2018-12-03 $46.27 $46.36 $46.17 $46.27 $42.68 4,368
2018-11-30 $45.48 $45.58 $45.24 $45.24 $41.73 10,063
2018-11-29 $45.71 $45.86 $45.71 $45.77 $42.21 2,498
2018-11-28 $45.16 $45.73 $45.08 $45.73 $42.18 7,492
2018-11-27 $45.01 $45.25 $44.97 $45.25 $41.74 3,887
2018-11-26 $45.13 $45.35 $45.13 $45.33 $41.81 8,500
2018-11-23 $44.63 $44.79 $44.61 $44.79 $41.31 12,031
2018-11-21 $44.58 $44.80 $44.58 $44.72 $41.25 5,869
2018-11-20 $44.33 $44.47 $44.23 $44.23 $40.79 5,222
2018-11-19 $45.07 $45.07 $44.72 $44.94 $41.45 6,719
2018-11-16 $45.15 $45.49 $45.15 $45.49 $41.96 2,737
2018-11-15 $45.11 $45.49 $45.00 $45.49 $41.96 3,595
2018-11-14 $45.80 $45.87 $45.47 $45.47 $41.94 7,577
2018-11-13 $45.57 $45.86 $45.54 $45.77 $42.21 5,264
2018-11-12 $45.92 $46.03 $45.47 $45.47 $41.94 19,353
2018-11-09 $46.79 $46.79 $46.59 $46.73 $43.10 15,850
2018-11-08 $47.24 $47.24 $46.76 $46.76 $43.13 11,748
2018-11-07 $47.24 $47.54 $47.23 $47.52 $43.83 12,486
2018-11-06 $46.82 $46.91 $46.74 $46.81 $43.17 24,166
2018-11-05 $47.21 $47.57 $46.62 $46.62 $43.00 72,352
2018-11-02 $47.57 $47.64 $47.11 $47.50 $43.81 50,407
2018-11-01 $46.99 $47.08 $46.76 $47.08 $43.42 8,425
2018-10-31 $46.53 $46.73 $46.49 $46.53 $42.92 18,864
2018-10-30 $45.45 $45.80 $45.40 $45.80 $42.24 40,183
2018-10-29 $45.69 $45.77 $45.05 $45.05 $41.55 6,975
2018-10-26 $44.77 $45.04 $44.28 $45.01 $41.51 38,074
2018-10-25 $44.53 $44.79 $44.53 $44.72 $41.25 41,704
2018-10-24 $45.01 $45.01 $44.18 $44.18 $40.75 7,679
2018-10-23 $45.23 $45.67 $45.02 $45.13 $41.62 6,643
2018-10-22 $46.38 $46.38 $46.13 $46.34 $42.74 9,011
2018-10-19 $46.44 $46.54 $46.27 $46.30 $42.70 17,250
2018-10-18 $46.79 $46.86 $46.33 $46.44 $42.83 8,143
2018-10-17 $47.02 $47.07 $46.70 $46.93 $43.28 25,905
2018-10-16 $46.96 $47.02 $46.68 $47.02 $43.37 17,186
2018-10-15 $46.23 $46.32 $46.15 $46.15 $42.57 4,414
2018-10-12 $46.14 $46.37 $46.00 $46.37 $42.77 4,357
2018-10-11 $46.37 $46.58 $45.92 $46.19 $42.60 55,371
2018-10-10 $47.44 $47.74 $46.57 $46.63 $43.01 54,373
2018-10-09 $47.63 $48.07 $47.55 $48.06 $44.33 20,170
2018-10-08 $47.89 $48.07 $47.50 $47.95 $44.23 3,934
2018-10-05 $49.04 $49.06 $48.80 $48.80 $45.01 3,791
2018-10-04 $49.85 $49.92 $49.17 $49.41 $45.57 11,800
2018-10-03 $50.40 $50.47 $50.40 $50.40 $46.49 3,274
2018-10-02 $50.44 $50.55 $50.34 $50.39 $46.48 2,321
2018-10-01 $50.86 $50.86 $50.73 $50.86 $46.91 13,670
2018-09-28 $50.88 $50.94 $50.66 $50.66 $46.73 1,624
2018-09-27 $51.32 $51.42 $51.13 $51.14 $47.17 6,744
2018-09-26 $51.55 $51.65 $51.45 $51.57 $47.56 2,598
2018-09-25 $51.67 $51.76 $51.45 $51.45 $47.45 1,131
2018-09-24 $51.92 $51.92 $51.67 $51.67 $47.66 1,061
2018-09-21 $52.08 $52.08 $51.92 $52.00 $47.96 3,057
2018-09-20 $51.79 $52.08 $51.79 $52.04 $48.00 2,281
2018-09-19 $51.38 $51.51 $51.29 $51.51 $47.51 7,602
2018-09-18 $51.72 $51.92 $51.72 $51.88 $47.85 31,748
2018-09-17 $51.67 $51.75 $51.65 $51.65 $47.64 1,954
2018-09-14 $51.59 $51.59 $51.59 $51.59 $47.58 260
2018-09-13 $51.50 $51.56 $51.38 $51.43 $47.44 13,781
2018-09-12 $51.23 $51.38 $51.22 $51.26 $47.28 6,916
2018-09-11 $51.06 $51.24 $51.06 $51.24 $47.26 8,239
2018-09-10 $51.16 $51.16 $51.05 $51.05 $47.08 2,769
2018-09-07 $50.76 $51.02 $50.69 $50.89 $46.94 25,876
2018-09-06 $51.13 $51.18 $51.00 $51.07 $47.10 6,208
2018-09-05 $51.44 $51.64 $51.03 $51.05 $47.08 4,630
2018-09-04 $51.71 $51.89 $51.66 $51.89 $47.86 2,381
2018-08-31 $52.37 $52.39 $52.22 $52.25 $48.19 9,631
2018-08-30 $52.63 $52.63 $52.35 $52.49 $48.41 9,458
2018-08-29 $52.73 $52.87 $52.70 $52.79 $48.69 11,625
2018-08-28 $52.79 $52.80 $52.59 $52.59 $48.51 2,736
2018-08-27 $52.50 $52.61 $52.50 $52.59 $48.51 4,957
2018-08-24 $52.17 $52.17 $52.15 $52.15 $48.10 672
2018-08-23 $51.96 $52.14 $51.96 $51.96 $47.92 2,011
2018-08-22 $51.91 $51.96 $51.83 $51.93 $47.90 5,765
2018-08-21 $51.53 $51.68 $51.53 $51.62 $47.61 2,117
2018-08-20 $51.03 $51.08 $51.03 $51.08 $47.11 1,055
2018-08-17 $50.46 $50.91 $50.46 $50.91 $46.96 2,363
2018-08-16 $50.78 $50.81 $50.59 $50.59 $46.66 9,241
2018-08-15 $50.57 $50.63 $50.38 $50.59 $46.66 3,111
2018-08-14 $51.12 $51.20 $51.12 $51.15 $47.18 4,296
2018-08-13 $51.20 $51.20 $51.03 $51.03 $47.07 2,152
2018-08-10 $51.43 $51.43 $51.18 $51.21 $47.23 5,448
2018-08-09 $52.05 $52.17 $52.02 $52.02 $47.98 6,869
2018-08-08 $51.71 $52.00 $51.71 $52.00 $47.96 1,169
2018-08-07 $51.92 $52.00 $51.88 $52.00 $47.96 10,404
2018-08-06 $51.38 $51.62 $51.14 $51.62 $47.61 12,839
2018-08-03 $51.40 $51.57 $51.27 $51.53 $47.53 10,500
2018-08-02 $51.23 $51.72 $51.23 $51.38 $47.39 37,700
2018-08-01 $51.48 $51.48 $51.25 $51.30 $47.32 30,045
2018-07-31 $51.96 $51.96 $51.61 $51.61 $47.60 3,066
2018-07-30 $51.96 $52.01 $51.81 $51.81 $47.79 1,781
2018-07-27 $51.77 $51.81 $51.57 $51.62 $47.61 6,502
2018-07-26 $51.71 $51.71 $51.56 $51.56 $47.56 3,656
2018-07-25 $51.45 $51.65 $51.42 $51.65 $47.64 1,511
2018-07-24 $51.43 $51.48 $51.15 $51.18 $47.20 22,302
2018-07-23 $51.12 $51.13 $51.05 $51.08 $47.11 1,634
2018-07-20 $51.10 $51.13 $51.04 $51.12 $47.15 3,052
2018-07-19 $50.69 $50.84 $50.54 $50.80 $46.85 5,327
2018-07-18 $51.06 $51.10 $50.96 $50.96 $47.00 2,044
2018-07-17 $50.91 $51.05 $50.91 $51.05 $47.08 10,372
2018-07-16 $50.92 $51.03 $50.92 $50.98 $47.02 3,556
2018-07-13 $50.60 $50.73 $50.54 $50.72 $46.78 7,881
2018-07-12 $50.38 $50.63 $50.38 $50.50 $46.58 3,922
2018-07-11 $50.66 $50.72 $50.34 $50.38 $46.47 12,923
2018-07-10 $50.94 $51.03 $50.93 $51.03 $47.07 23,405
2018-07-09 $50.98 $51.02 $50.86 $50.91 $46.96 14,640
2018-07-06 $50.53 $50.72 $50.50 $50.61 $46.68 44,657
2018-07-05 $50.35 $50.41 $50.26 $50.27 $46.37 6,248
2018-07-03 $50.09 $50.16 $49.98 $49.99 $46.11 2,233
2018-07-02 $49.61 $49.70 $49.55 $49.68 $45.82 3,787
2018-06-29 $50.34 $50.38 $50.26 $50.26 $46.36 3,289
2018-06-28 $49.43 $49.60 $49.30 $49.45 $45.61 7,516
2018-06-27 $50.40 $50.40 $49.67 $49.68 $45.82 6,614
2018-06-26 $50.36 $50.36 $50.12 $50.16 $46.26 18,242
2018-06-25 $50.24 $50.35 $50.08 $50.14 $46.25 11,999
2018-06-22 $50.91 $51.10 $50.76 $50.76 $46.82 15,084
2018-06-21 $50.39 $50.41 $50.01 $50.01 $46.13 58,054
2018-06-20 $51.69 $51.89 $51.41 $51.59 $46.65 65,961
2018-06-19 $51.62 $51.76 $51.50 $51.76 $46.80 4,120
2018-06-18 $52.27 $52.27 $52.22 $52.26 $47.25 3,221
2018-06-15 $52.88 $52.95 $52.85 $52.93 $47.86 4,624
2018-06-14 $53.37 $53.58 $53.28 $53.33 $48.22 3,615
2018-06-13 $53.50 $53.56 $53.35 $53.35 $48.24 1,286
2018-06-12 $53.42 $53.42 $53.19 $53.30 $48.19 3,461
2018-06-11 $53.10 $53.17 $53.08 $53.08 $48.00 2,199
2018-06-08 $52.44 $52.69 $52.44 $52.69 $47.64 1,796
2018-06-07 $52.93 $53.03 $52.63 $52.63 $47.59 1,554
2018-06-06 $52.38 $52.86 $52.38 $52.86 $47.80 4,018
2018-06-05 $52.61 $52.65 $52.46 $52.51 $47.48 8,093
2018-06-04 $52.61 $52.79 $52.31 $52.42 $47.40 4,410
2018-06-01 $52.42 $52.45 $52.25 $52.29 $47.28 6,854
2018-05-31 $51.71 $51.80 $51.57 $51.75 $46.79 8,789
2018-05-30 $51.72 $51.89 $51.67 $51.82 $46.86 2,182
2018-05-29 $51.88 $51.95 $51.56 $51.56 $46.62 9,029
2018-05-25 $52.49 $52.50 $52.31 $52.49 $47.46 2,978
2018-05-24 $52.50 $52.54 $52.32 $52.42 $47.40 3,486
2018-05-23 $52.60 $52.63 $52.34 $52.49 $47.46 18,110
2018-05-22 $53.48 $53.48 $53.23 $53.23 $48.13 5,276
2018-05-21 $53.28 $53.33 $53.12 $53.25 $48.15 5,832
2018-05-18 $53.10 $53.15 $52.83 $53.07 $47.99 6,807
2018-05-17 $52.92 $53.06 $52.92 $53.02 $47.94 3,039
2018-05-16 $53.00 $53.10 $52.87 $52.94 $47.87 4,292
2018-05-15 $52.82 $53.07 $52.82 $53.01 $47.93 6,284
2018-05-14 $53.05 $53.10 $52.92 $52.92 $47.85 1,308
2018-05-11 $53.06 $53.06 $52.97 $52.97 $47.90 2,843
2018-05-10 $52.61 $52.94 $52.61 $52.85 $47.79 3,440
2018-05-09 $52.46 $52.63 $52.37 $52.58 $47.54 4,803
2018-05-08 $52.25 $52.35 $52.20 $52.35 $47.34 2,545
2018-05-07 $52.23 $52.35 $52.23 $52.28 $47.27 7,369
2018-05-04 $51.82 $51.87 $51.82 $51.87 $46.90 1,576
2018-05-03 $52.08 $52.08 $51.73 $52.07 $47.08 3,138
2018-05-02 $52.21 $52.21 $51.93 $51.93 $46.96 2,791
2018-05-01 $51.74 $51.82 $51.51 $51.71 $46.76 5,840
2018-04-30 $52.01 $52.04 $52.01 $52.02 $47.04 1,087
2018-04-27 $52.26 $52.26 $52.26 $52.26 $47.25 412
2018-04-26 $52.19 $52.26 $52.19 $52.26 $47.25 733
2018-04-25 $51.66 $51.90 $51.50 $51.90 $46.93 2,499
2018-04-24 $52.63 $52.63 $52.05 $52.12 $47.13 4,606
2018-04-23 $52.33 $52.59 $52.33 $52.51 $47.48 3,925
2018-04-20 $52.31 $52.37 $52.31 $52.33 $47.32 1,242
2018-04-19 $52.66 $52.66 $52.40 $52.53 $47.50 17,276
2018-04-18 $52.61 $52.67 $52.56 $52.62 $47.58 7,000
2018-04-17 $52.35 $52.45 $52.15 $52.38 $47.36 3,286
2018-04-16 $51.91 $52.09 $51.89 $51.89 $46.92 4,622
2018-04-13 $51.89 $51.89 $51.86 $51.89 $46.92 1,897
2018-04-12 $51.78 $52.05 $51.71 $52.03 $47.05 4,551
2018-04-11 $51.68 $51.70 $51.46 $51.46 $46.53 2,855
2018-04-10 $52.06 $52.06 $51.99 $52.00 $47.02 1,913
2018-04-09 $51.63 $51.82 $51.59 $51.81 $46.85 2,223
2018-04-06 $51.95 $51.95 $51.40 $51.40 $46.48 1,989
2018-04-05 $51.62 $51.73 $51.53 $51.73 $46.77 1,602
2018-04-04 $50.65 $51.16 $50.47 $51.16 $46.26 6,967
2018-04-03 $51.56 $51.58 $51.38 $51.39 $46.47 2,539
2018-04-02 $52.44 $52.44 $51.56 $51.77 $46.81 2,965
2018-03-29 $51.98 $52.49 $51.98 $52.44 $47.42 5,381
2018-03-28 $52.06 $52.33 $51.96 $52.10 $47.11 11,347
2018-03-27 $52.19 $52.43 $51.89 $52.02 $47.04 3,118
2018-03-26 $52.31 $52.53 $51.82 $52.19 $47.19 13,036
2018-03-23 $51.90 $52.07 $51.81 $51.81 $46.85 17,653
2018-03-22 $52.09 $52.28 $51.85 $51.85 $46.88 2,621
2018-03-21 $52.73 $52.73 $52.57 $52.70 $47.65 2,175
2018-03-20 $52.85 $52.96 $52.85 $52.96 $47.89 3,052
2018-03-19 $53.28 $53.28 $52.97 $52.98 $47.90 4,237
2018-03-16 $53.23 $53.35 $53.02 $53.02 $47.94 3,384
2018-03-15 $53.32 $53.55 $53.31 $53.46 $48.34 4,768
2018-03-14 $53.49 $53.49 $53.26 $53.27 $48.17 10,351
2018-03-13 $53.81 $53.99 $53.25 $53.30 $48.19 7,981
2018-03-12 $53.71 $53.74 $53.70 $53.70 $48.56 4,412
2018-03-09 $53.30 $54.65 $53.30 $53.61 $48.47 13,764
2018-03-08 $53.16 $53.19 $52.92 $52.94 $47.87 5,792
2018-03-07 $52.83 $53.12 $52.68 $52.96 $47.89 9,816
2018-03-06 $53.15 $53.29 $53.15 $53.21 $48.11 3,359
2018-03-05 $52.28 $52.67 $52.19 $52.67 $47.62 3,764
2018-03-02 $52.02 $52.03 $51.80 $52.00 $47.02 5,529
2018-03-01 $52.51 $52.51 $51.81 $52.12 $47.13 8,640
2018-02-28 $53.75 $53.78 $53.06 $53.06 $47.98 7,447
2018-02-27 $54.16 $54.37 $54.00 $54.11 $48.93 5,410
2018-02-26 $54.20 $54.51 $54.15 $54.51 $49.29 4,830
2018-02-23 $53.82 $54.19 $53.76 $54.13 $48.94 11,326
2018-02-22 $53.90 $53.90 $53.84 $53.90 $48.74 5,379
2018-02-21 $53.90 $54.06 $53.79 $53.92 $48.75 10,670
2018-02-20 $53.94 $54.19 $53.69 $53.72 $48.57 11,438
2018-02-16 $54.66 $54.97 $54.62 $54.70 $49.46 11,928
2018-02-15 $54.46 $54.69 $54.14 $54.69 $49.45 9,582
2018-02-14 $52.63 $53.89 $52.63 $53.83 $48.67 16,605
2018-02-13 $54.99 $54.99 $52.74 $52.94 $47.87 70,537
2018-02-12 $52.62 $53.15 $52.53 $52.87 $47.81 10,822
2018-02-09 $52.52 $52.52 $51.34 $52.27 $47.26 20,585
2018-02-08 $53.41 $53.47 $52.18 $52.18 $47.18 14,461
2018-02-07 $53.15 $53.53 $53.12 $53.45 $48.33 17,728
2018-02-06 $52.78 $53.34 $52.43 $53.33 $48.22 51,909
2018-02-05 $54.35 $54.35 $53.12 $53.12 $48.03 9,590
2018-02-02 $55.37 $55.60 $55.18 $55.18 $49.89 16,729
2018-02-01 $56.13 $56.30 $56.08 $56.30 $50.91 2,531
2018-01-31 $56.20 $56.20 $55.87 $55.90 $50.55 16,599
2018-01-30 $55.82 $55.90 $55.62 $55.75 $50.41 24,162
2018-01-29 $56.45 $56.45 $55.97 $56.07 $50.70 4,527
2018-01-26 $56.51 $56.69 $56.45 $56.69 $51.26 3,488
2018-01-25 $56.61 $56.74 $56.00 $56.03 $50.66 18,327
2018-01-24 $56.42 $56.50 $56.10 $56.10 $50.73 31,883
2018-01-23 $55.72 $55.93 $55.72 $55.76 $50.42 6,673
2018-01-22 $55.71 $55.71 $55.59 $55.64 $50.31 5,754
2018-01-19 $55.74 $55.74 $55.60 $55.71 $50.37 8,075
2018-01-18 $55.39 $55.43 $55.22 $55.29 $49.99 10,521
2018-01-17 $55.23 $55.49 $55.20 $55.42 $50.11 5,204
2018-01-16 $55.17 $55.27 $55.06 $55.18 $49.89 5,932
2018-01-12 $54.88 $54.99 $54.58 $54.88 $49.62 5,432
2018-01-11 $54.28 $54.49 $54.28 $54.43 $49.22 6,774
2018-01-10 $54.32 $54.32 $54.07 $54.22 $49.03 8,317
2018-01-09 $54.11 $54.34 $54.11 $54.33 $49.13 6,890
2018-01-08 $54.27 $54.27 $54.15 $54.22 $49.03 3,036
2018-01-05 $54.12 $54.29 $54.00 $54.29 $49.09 10,100
2018-01-04 $53.74 $53.91 $53.74 $53.91 $48.75 14,947
2018-01-03 $53.28 $53.38 $53.25 $53.35 $48.24 8,945
2018-01-02 $52.82 $52.92 $52.70 $52.92 $47.85 9,802
2017-12-29 $52.90 $52.90 $52.74 $52.74 $47.69 3,004
2017-12-28 $52.87 $52.87 $52.82 $52.82 $47.76 1,251
2017-12-27 $52.28 $52.55 $52.28 $52.55 $47.52 6,180
2017-12-26 $51.86 $52.14 $51.86 $52.00 $47.02 4,495
2017-12-22 $51.99 $52.02 $51.96 $51.96 $46.98 1,521
2017-12-21 $51.95 $52.12 $51.95 $52.03 $47.05 5,530
2017-12-20 $52.02 $52.02 $51.75 $51.75 $46.79 13,890
2017-12-19 $52.15 $52.27 $52.05 $52.20 $47.20 4,545
2017-12-18 $52.25 $52.44 $52.25 $52.37 $47.35 5,861
2017-12-15 $51.77 $51.87 $51.69 $51.87 $46.90 3,741
2017-12-14 $51.90 $51.90 $51.72 $51.76 $46.80 2,159
2017-12-13 $51.64 $51.74 $51.60 $51.73 $46.77 3,512
2017-12-12 $51.31 $51.43 $51.29 $51.40 $46.48 6,542
2017-12-11 $51.39 $51.46 $51.38 $51.38 $46.46 3,573
2017-12-08 $51.39 $51.60 $51.39 $51.58 $46.64 14,047
2017-12-07 $51.25 $51.32 $51.20 $51.21 $46.30 2,430
2017-12-06 $51.17 $51.34 $51.17 $51.23 $46.32 5,109
2017-12-05 $51.44 $51.46 $51.19 $51.19 $46.29 7,172
2017-12-04 $51.96 $52.11 $51.64 $51.66 $46.71 29,720
2017-12-01 $51.78 $52.03 $51.60 $51.95 $46.97 12,893
2017-11-30 $51.77 $51.94 $51.62 $51.74 $46.78 7,532
2017-11-29 $51.90 $51.90 $51.37 $51.54 $46.60 21,362
2017-11-28 $51.73 $51.98 $51.71 $51.95 $46.97 4,817
2017-11-27 $51.89 $51.89 $51.61 $51.62 $46.68 2,085
2017-11-24 $52.07 $52.07 $52.07 $52.07 $47.08 230
2017-11-22 $51.98 $51.99 $51.77 $51.84 $46.87 7,331
2017-11-21 $51.81 $51.85 $51.72 $51.72 $46.77 14,281
2017-11-20 $51.32 $51.54 $51.32 $51.34 $46.42 7,236
2017-11-17 $50.99 $51.16 $50.84 $51.13 $46.23 20,891
2017-11-16 $51.12 $51.12 $50.96 $50.96 $46.08 1,490
2017-11-15 $50.61 $50.79 $50.56 $50.61 $45.76 4,168
2017-11-14 $50.87 $51.02 $50.87 $51.02 $46.13 2,746
2017-11-13 $50.46 $50.83 $50.40 $50.72 $45.86 22,007
2017-11-10 $51.01 $51.12 $51.00 $51.10 $46.21 6,758
2017-11-09 $51.03 $51.21 $50.93 $51.21 $46.30 6,077
2017-11-08 $51.45 $51.63 $51.45 $51.60 $46.66 6,742
2017-11-07 $51.57 $51.57 $51.42 $51.47 $46.54 3,414
2017-11-06 $51.80 $51.80 $51.61 $51.69 $46.74 5,469
2017-11-03 $51.63 $51.76 $51.52 $51.71 $46.76 2,661
2017-11-02 $51.38 $51.43 $51.31 $51.43 $46.50 1,457
2017-11-01 $51.52 $51.58 $51.37 $51.37 $46.45 5,045
2017-10-31 $51.43 $51.51 $51.43 $51.43 $46.50 1,207
2017-10-30 $51.30 $51.37 $51.17 $51.37 $46.45 4,172
2017-10-27 $51.35 $51.35 $51.21 $51.26 $46.35 3,556
2017-10-26 $51.30 $51.50 $51.30 $51.45 $46.52 2,792
2017-10-25 $51.11 $51.13 $50.86 $51.00 $46.11 3,008
2017-10-24 $51.02 $51.02 $50.86 $50.95 $46.07 9,957
2017-10-23 $51.33 $51.33 $51.17 $51.18 $46.28 2,771
2017-10-20 $51.18 $51.26 $51.12 $51.13 $46.23 4,662
2017-10-19 $51.24 $51.40 $51.24 $51.40 $46.48 2,025
2017-10-18 $51.32 $51.56 $51.32 $51.42 $46.49 3,235
2017-10-17 $51.40 $51.40 $51.21 $51.37 $46.45 6,450
2017-10-16 $51.64 $51.73 $51.64 $51.73 $46.77 1,271
2017-10-13 $52.08 $52.13 $52.00 $52.13 $47.14 2,937
2017-10-12 $51.91 $51.96 $51.81 $51.92 $46.95 2,994
2017-10-11 $51.92 $51.92 $51.75 $51.75 $46.79 9,668
2017-10-10 $51.66 $51.80 $51.66 $51.80 $46.84 3,841
2017-10-09 $51.31 $51.31 $51.15 $51.15 $46.25 46,512
2017-10-06 $50.87 $51.12 $50.87 $51.02 $46.13 4,152
2017-10-05 $51.33 $51.45 $51.33 $51.41 $46.49 7,793
2017-10-04 $51.51 $51.61 $51.40 $51.48 $46.55 5,660
2017-10-03 $51.40 $51.54 $51.36 $51.50 $46.57 21,212
2017-10-02 $51.33 $51.37 $51.10 $51.10 $46.21 6,034
2017-09-29 $51.13 $51.37 $51.13 $51.37 $46.45 1,676
2017-09-28 $50.49 $50.77 $50.48 $50.75 $45.89 8,824
2017-09-27 $50.00 $50.35 $50.00 $50.30 $45.48 6,222
2017-09-26 $50.53 $50.70 $50.39 $50.53 $45.69 5,235
2017-09-25 $50.93 $51.01 $50.84 $50.84 $45.97 8,740
2017-09-22 $51.11 $51.13 $51.04 $51.06 $46.17 3,421
2017-09-21 $50.92 $50.93 $50.82 $50.82 $45.95 12,313
2017-09-20 $51.49 $51.49 $50.98 $50.98 $46.10 30,673
2017-09-19 $51.44 $51.55 $51.43 $51.49 $46.56 4,008
2017-09-18 $51.45 $51.47 $51.25 $51.30 $46.39 5,766
2017-09-15 $51.33 $51.40 $51.16 $51.31 $46.39 4,052
2017-09-14 $51.08 $51.28 $51.07 $51.21 $46.30 6,225
2017-09-13 $51.31 $51.31 $50.98 $50.99 $46.11 2,580
2017-09-12 $51.44 $51.47 $51.26 $51.41 $46.49 3,450
2017-09-11 $51.40 $51.44 $51.34 $51.34 $46.42 1,558
2017-09-08 $50.74 $51.04 $50.74 $50.93 $46.05 4,942
2017-09-07 $50.36 $50.61 $50.35 $50.60 $45.75 17,858
2017-09-06 $49.93 $50.08 $49.92 $50.04 $45.25 13,590
2017-09-05 $50.25 $50.25 $49.89 $50.01 $45.22 41,691
2017-09-01 $50.34 $50.34 $50.07 $50.07 $45.27 4,023
2017-08-31 $49.87 $50.23 $49.87 $50.22 $45.41 2,466
2017-08-30 $49.94 $49.99 $49.86 $49.86 $45.08 2,515
2017-08-29 $50.04 $50.10 $49.87 $49.87 $45.09 25,116
2017-08-28 $50.24 $50.27 $50.18 $50.18 $45.37 3,944
2017-08-25 $50.36 $50.54 $50.36 $50.47 $45.64 4,159
2017-08-24 $50.31 $50.35 $50.24 $50.24 $45.43 3,456
2017-08-23 $50.18 $50.23 $50.14 $50.23 $45.42 510
2017-08-22 $50.15 $50.26 $50.15 $50.22 $45.40 5,294
2017-08-21 $49.85 $50.03 $49.83 $49.97 $45.18 1,968
2017-08-18 $49.95 $49.97 $49.70 $49.70 $44.94 5,815
2017-08-17 $50.27 $50.30 $50.02 $50.02 $45.23 5,726
2017-08-16 $49.71 $49.95 $49.71 $49.90 $45.12 7,655
2017-08-15 $49.48 $49.64 $49.48 $49.63 $44.88 1,734
2017-08-14 $49.60 $49.80 $49.59 $49.59 $44.84 5,917
2017-08-11 $49.30 $49.37 $49.09 $49.32 $44.60 6,161
2017-08-10 $49.89 $49.89 $49.43 $49.49 $44.75 6,377
2017-08-09 $50.24 $50.41 $50.15 $50.41 $45.58 5,557
2017-08-08 $50.30 $50.30 $50.18 $50.18 $45.37 1,725
2017-08-07 $50.48 $50.48 $50.48 $50.48 $45.64 1,055
2017-08-04 $50.37 $50.48 $50.37 $50.48 $45.64 6,235
2017-08-03 $50.44 $50.52 $50.39 $50.39 $45.56 2,086
2017-08-02 $50.32 $50.44 $50.23 $50.36 $45.54 24,903
2017-08-01 $50.19 $50.28 $50.14 $50.23 $45.42 8,081
2017-07-31 $49.88 $50.00 $49.80 $49.87 $45.09 6,267
2017-07-28 $49.51 $49.57 $49.51 $49.57 $44.82 2,323
2017-07-27 $50.21 $50.21 $49.79 $49.79 $45.02 3,015
2017-07-26 $50.02 $50.34 $50.02 $50.34 $45.52 1,444
2017-07-25 $50.24 $50.24 $49.75 $49.79 $45.02 4,017
2017-07-24 $50.15 $50.24 $50.05 $50.15 $45.35 8,224
2017-07-21 $50.15 $50.31 $50.02 $50.26 $45.45 2,836
2017-07-20 $50.35 $50.57 $50.27 $50.53 $45.69 3,151
2017-07-19 $50.24 $50.40 $50.24 $50.27 $45.45 2,865
2017-07-18 $49.88 $49.98 $49.83 $49.90 $45.12 2,716
2017-07-17 $49.71 $49.77 $49.64 $49.72 $44.96 4,643
2017-07-14 $49.37 $49.62 $49.34 $49.62 $44.87 24,891
2017-07-13 $49.18 $49.32 $49.18 $49.30 $44.58 6,674
2017-07-12 $49.15 $49.27 $49.15 $49.21 $44.50 3,556
2017-07-11 $48.50 $48.78 $48.44 $48.70 $44.03 6,186
2017-07-10 $48.91 $49.03 $48.91 $48.99 $44.30 4,975
2017-07-07 $48.74 $48.86 $48.71 $48.82 $44.14 3,401
2017-07-06 $48.41 $48.63 $48.28 $48.55 $43.90 5,471
2017-07-05 $48.84 $49.04 $48.82 $48.90 $44.22 28,747
2017-07-03 $48.88 $48.98 $48.88 $48.89 $44.21 3,656
2017-06-30 $48.79 $48.89 $48.60 $48.77 $44.10 7,583
2017-06-29 $48.82 $48.82 $48.45 $48.56 $43.91 22,833
2017-06-28 $49.03 $49.08 $48.86 $49.02 $44.32 7,019
2017-06-27 $49.01 $49.14 $48.98 $49.07 $44.37 66,744
2017-06-26 $49.25 $49.25 $48.94 $48.98 $44.29 12,431
2017-06-23 $48.86 $49.16 $48.86 $49.07 $44.37 4,164
2017-06-22 $49.12 $49.12 $48.95 $48.98 $44.29 7,022
2017-06-21 $49.80 $49.84 $49.76 $49.80 $44.32 26,498
2017-06-20 $50.08 $50.08 $49.74 $49.80 $44.32 13,810
2017-06-19 $50.31 $50.31 $50.20 $50.30 $44.77 7,034
2017-06-16 $49.64 $50.07 $49.64 $50.07 $44.56 13,392
2017-06-15 $49.01 $49.24 $48.97 $49.24 $43.82 6,589
2017-06-14 $50.02 $50.08 $49.66 $49.83 $44.35 6,748
2017-06-13 $49.58 $49.84 $49.58 $49.79 $44.31 9,267
2017-06-12 $49.43 $49.43 $49.00 $49.31 $43.88 14,870
2017-06-09 $49.94 $50.05 $49.78 $49.98 $44.48 57,499
2017-06-08 $49.85 $49.85 $49.70 $49.81 $44.33 23,429
2017-06-07 $50.19 $50.27 $50.00 $50.21 $44.69 20,930
2017-06-06 $50.13 $50.28 $50.10 $50.28 $44.75 5,106
2017-06-05 $50.45 $50.45 $50.20 $50.36 $44.82 48,801
2017-06-02 $50.45 $50.62 $50.38 $50.57 $45.01 3,560
2017-06-01 $50.12 $50.22 $49.99 $49.99 $44.49 27,847
2017-05-31 $50.00 $50.03 $49.84 $49.85 $44.36 6,146
2017-05-30 $49.62 $49.77 $49.62 $49.77 $44.29 2,510
2017-05-26 $49.76 $49.99 $49.76 $49.98 $44.48 32,911
2017-05-25 $49.99 $49.99 $49.78 $49.87 $44.38 74,396
2017-05-24 $49.72 $49.77 $49.57 $49.77 $44.29 3,099
2017-05-23 $49.82 $49.90 $49.68 $49.83 $44.35 26,466
2017-05-22 $49.77 $49.92 $49.68 $49.69 $44.22 11,704
2017-05-19 $49.25 $49.45 $49.25 $49.32 $43.89 294,271
2017-05-18 $48.07 $48.63 $48.07 $48.63 $43.28 20,866
2017-05-17 $49.31 $49.31 $48.43 $48.44 $43.11 23,214
2017-05-16 $49.35 $49.52 $49.35 $49.52 $44.07 3,176
2017-05-15 $48.85 $48.91 $48.85 $48.91 $43.53 4,306
2017-05-12 $48.09 $48.48 $47.95 $48.47 $43.14 5,380
2017-05-11 $48.00 $48.00 $47.89 $47.95 $42.67 16,467
2017-05-10 $47.95 $48.14 $47.95 $48.13 $42.83 13,631
2017-05-09 $48.06 $48.12 $47.90 $47.95 $42.67 31,530
2017-05-08 $48.18 $48.18 $48.06 $48.14 $42.84 11,133
2017-05-05 $48.45 $48.73 $48.41 $48.70 $43.34 6,811
2017-05-04 $48.03 $48.39 $47.98 $48.39 $43.07 16,194
2017-05-03 $47.96 $47.97 $47.81 $47.90 $42.62 40,852
2017-05-02 $47.81 $47.95 $47.76 $47.93 $42.66 11,812
2017-05-01 $47.36 $47.53 $47.36 $47.49 $42.26 8,083
2017-04-28 $47.37 $47.37 $47.18 $47.23 $42.03 1,717
2017-04-27 $47.12 $47.23 $47.12 $47.17 $41.98 4,569
2017-04-26 $46.94 $46.98 $46.80 $46.80 $41.65 7,796
2017-04-25 $46.67 $46.71 $46.67 $46.71 $41.57 3,913
2017-04-24 $45.93 $45.98 $45.93 $45.98 $40.92 1,931
2017-04-21 $45.09 $45.24 $45.09 $45.24 $40.26 5,146
2017-04-20 $45.25 $45.41 $45.25 $45.31 $40.32 16,186
2017-04-19 $44.98 $44.98 $44.85 $44.85 $39.91 1,804
2017-04-18 $44.73 $44.90 $44.69 $44.86 $39.92 3,246
2017-04-17 $45.02 $45.07 $44.96 $44.96 $40.01 7,869
2017-04-13 $44.97 $44.97 $44.85 $44.85 $39.91 2,253
2017-04-12 $44.97 $45.09 $44.85 $45.04 $40.08 4,140
2017-04-11 $44.70 $44.84 $44.68 $44.84 $39.91 11,051
2017-04-10 $44.49 $44.49 $44.45 $44.48 $39.58 2,043
2017-04-07 $44.57 $44.58 $44.49 $44.54 $39.64 981
2017-04-06 $44.56 $44.56 $44.49 $44.52 $39.62 4,744
2017-04-05 $44.65 $44.65 $44.42 $44.44 $39.55 29,740
2017-04-04 $44.80 $44.80 $44.65 $44.78 $39.85 2,887
2017-04-03 $44.76 $44.76 $44.57 $44.72 $39.80 8,469
2017-03-31 $44.67 $44.90 $44.67 $44.86 $39.92 10,292
2017-03-30 $44.85 $44.86 $44.75 $44.77 $39.85 2,085
2017-03-29 $44.60 $44.77 $44.60 $44.76 $39.83 2,629
2017-03-28 $44.97 $45.09 $44.88 $44.88 $39.95 3,383
2017-03-27 $44.70 $44.97 $44.70 $44.95 $40.00 20,859
2017-03-24 $44.69 $44.88 $44.67 $44.84 $39.90 4,117
2017-03-23 $44.58 $44.87 $44.57 $44.73 $39.81 19,174
2017-03-22 $44.32 $44.53 $44.30 $44.53 $39.63 4,255
2017-03-21 $45.14 $45.14 $44.43 $44.43 $39.54 22,860
2017-03-20 $45.01 $45.01 $44.80 $44.80 $39.87 36,183
2017-03-17 $44.85 $44.92 $44.80 $44.92 $39.98 1,193
2017-03-16 $44.65 $44.87 $44.65 $44.84 $39.90 16,121
2017-03-15 $44.17 $44.57 $44.04 $44.55 $39.65 6,137
2017-03-14 $43.92 $44.02 $43.92 $44.00 $39.16 24,400
2017-03-13 $43.99 $44.19 $43.99 $44.16 $39.30 17,256
2017-03-10 $43.90 $43.98 $43.82 $43.92 $39.09 158,908
2017-03-09 $43.48 $43.71 $43.48 $43.70 $38.89 3,182
2017-03-08 $43.50 $43.51 $43.41 $43.41 $38.63 48,169
2017-03-07 $43.30 $43.59 $43.30 $43.57 $38.78 5,782
2017-03-06 $43.54 $43.55 $43.42 $43.48 $38.70 5,491
2017-03-03 $43.47 $43.68 $43.45 $43.67 $38.86 4,385
2017-03-02 $43.45 $43.49 $43.33 $43.39 $38.62 23,444
2017-03-01 $43.40 $43.81 $43.40 $43.74 $38.92 74,066
2017-02-28 $43.29 $43.41 $43.28 $43.31 $38.54 5,408
2017-02-27 $43.04 $43.22 $43.04 $43.08 $38.34 2,648
2017-02-24 $42.88 $42.97 $42.87 $42.89 $38.17 4,073
2017-02-23 $43.22 $43.41 $43.22 $43.28 $38.52 5,130
2017-02-22 $43.11 $43.28 $43.06 $43.25 $38.49 9,355
2017-02-21 $43.31 $43.36 $43.28 $43.34 $38.57 9,174
2017-02-17 $43.15 $43.22 $43.06 $43.22 $38.46 22,597
2017-02-16 $43.17 $43.37 $43.17 $43.34 $38.57 18,984
2017-02-15 $42.81 $43.08 $42.81 $43.08 $38.34 5,968
2017-02-14 $42.91 $43.02 $42.87 $43.02 $38.29 9,603
2017-02-13 $42.91 $42.93 $42.85 $42.91 $38.19 4,946
2017-02-10 $42.79 $42.95 $42.76 $42.91 $38.19 11,670
2017-02-09 $42.75 $42.81 $42.75 $42.79 $38.08 1,621
2017-02-08 $42.74 $42.87 $42.72 $42.84 $38.13 10,657
2017-02-07 $42.76 $42.92 $42.76 $42.82 $38.11 48,309
2017-02-06 $42.91 $42.91 $42.73 $42.83 $38.12 4,076
2017-02-03 $42.84 $43.00 $42.84 $42.92 $38.20 16,303
2017-02-02 $42.95 $42.95 $42.65 $42.72 $38.02 39,119
2017-02-01 $42.93 $42.93 $42.59 $42.68 $37.98 19,428
2017-01-31 $42.71 $42.71 $42.31 $42.46 $37.79 82,141
2017-01-30 $42.34 $42.39 $42.04 $42.37 $37.71 22,347
2017-01-27 $42.61 $42.61 $42.39 $42.49 $37.81 26,804
2017-01-26 $42.79 $42.79 $42.51 $42.56 $37.88 44,545
2017-01-25 $42.44 $42.56 $42.40 $42.56 $37.88 16,745
2017-01-24 $41.88 $41.90 $41.79 $41.83 $37.23 4,174
2017-01-23 $42.02 $42.16 $41.94 $42.10 $37.47 27,467
2017-01-20 $41.91 $42.06 $41.91 $42.06 $37.43 1,115
2017-01-19 $41.77 $41.93 $41.75 $41.89 $37.28 8,996
2017-01-18 $41.86 $41.96 $41.83 $41.86 $37.26 16,553
2017-01-17 $41.97 $42.06 $41.96 $41.98 $37.36 6,069
2017-01-13 $42.00 $42.21 $42.00 $42.17 $37.53 27,313
2017-01-12 $42.06 $42.06 $41.93 $41.98 $37.36 5,004
2017-01-11 $41.32 $41.63 $41.32 $41.58 $37.00 63,307
2017-01-10 $41.63 $41.63 $41.42 $41.42 $36.86 44,211
2017-01-09 $41.38 $41.45 $41.38 $41.45 $36.89 23,871
2017-01-06 $41.41 $41.58 $41.37 $41.52 $36.95 9,072
2017-01-05 $41.20 $41.58 $41.20 $41.55 $36.98 11,742
2017-01-04 $41.06 $41.18 $41.05 $41.18 $36.65 5,413
2017-01-03 $40.60 $40.82 $40.57 $40.79 $36.30 143,804
2016-12-30 $40.90 $40.99 $40.75 $40.81 $36.32 12,631
2016-12-29 $40.54 $40.59 $40.54 $40.59 $36.12 827
2016-12-28 $40.22 $40.30 $40.22 $40.30 $35.87 2,709
2016-12-27 $40.39 $40.44 $40.32 $40.37 $35.93 5,381
2016-12-23 $40.18 $40.32 $40.18 $40.23 $35.80 2,907
2016-12-22 $40.27 $40.28 $40.19 $40.19 $35.76 4,793
2016-12-21 $40.26 $40.29 $40.11 $40.18 $35.75 25,672
2016-12-20 $39.83 $40.01 $39.83 $39.93 $35.54 19,427
2016-12-19 $40.05 $40.09 $39.98 $39.98 $35.58 2,878
2016-12-16 $39.77 $40.12 $39.77 $39.96 $35.56 22,696
2016-12-15 $39.48 $39.59 $39.41 $39.42 $35.08 8,204
2016-12-14 $40.33 $40.33 $39.79 $39.79 $35.41 1,650
2016-12-13 $40.20 $40.52 $40.20 $40.49 $36.03 20,169
2016-12-12 $40.14 $40.14 $39.91 $39.96 $35.56 63,299
2016-12-09 $40.09 $40.25 $40.03 $40.25 $35.82 6,796
2016-12-08 $40.07 $40.07 $39.86 $39.99 $35.59 11,492
2016-12-07 $40.30 $40.57 $40.30 $40.57 $36.11 2,615
2016-12-06 $40.27 $40.46 $40.26 $40.38 $35.94 6,334
2016-12-05 $40.22 $40.31 $40.06 $40.27 $35.84 10,040
2016-12-02 $39.62 $39.78 $39.62 $39.73 $35.36 6,337
2016-12-01 $39.72 $39.72 $39.62 $39.64 $35.28 2,000
2016-11-30 $39.83 $39.85 $39.76 $39.84 $35.46 15,882
2016-11-29 $39.94 $40.11 $39.94 $40.03 $35.63 6,802
2016-11-28 $39.86 $39.86 $39.52 $39.52 $35.17 14,251
2016-11-25 $39.66 $39.88 $39.66 $39.83 $35.45 23,440
2016-11-23 $39.11 $39.13 $39.00 $39.09 $34.79 17,503
2016-11-22 $39.32 $39.47 $39.29 $39.47 $35.13 17,305
2016-11-21 $39.64 $39.66 $39.41 $39.63 $35.27 5,851
2016-11-18 $39.59 $39.64 $39.55 $39.60 $35.24 33,415
2016-11-17 $39.78 $39.86 $39.70 $39.73 $35.36 2,908
2016-11-16 $39.60 $39.60 $39.45 $39.45 $35.11 12,693
2016-11-15 $39.40 $39.67 $39.37 $39.67 $35.30 15,644
2016-11-14 $39.33 $39.43 $39.09 $39.25 $34.93 84,932
2016-11-11 $40.02 $40.02 $39.53 $39.68 $35.32 11,130
2016-11-10 $40.06 $40.13 $39.72 $40.10 $35.69 42,426
2016-11-09 $40.24 $40.24 $39.97 $40.20 $35.78 40,880
2016-11-08 $40.04 $40.16 $39.98 $40.08 $35.67 26,188
2016-11-07 $39.89 $40.18 $39.89 $40.18 $35.76 30,232
2016-11-04 $39.59 $39.61 $39.30 $39.30 $34.98 7,478
2016-11-03 $39.74 $39.76 $39.57 $39.58 $35.22 49,411
2016-11-02 $39.84 $39.89 $39.64 $39.69 $35.32 13,573
2016-11-01 $40.10 $40.16 $40.06 $40.11 $35.70 54,152
2016-10-31 $39.85 $39.88 $39.77 $39.81 $35.43 18,498
2016-10-28 $39.75 $39.83 $39.75 $39.83 $35.45 3,320
2016-10-27 $39.96 $39.96 $39.89 $39.90 $35.51 7,258
2016-10-26 $40.05 $40.05 $39.87 $39.98 $35.58 5,429
2016-10-25 $39.93 $39.93 $39.93 $39.93 $35.54 189
2016-10-24 $40.10 $40.10 $39.90 $39.93 $35.54 1,409
2016-10-21 $40.05 $40.22 $40.05 $40.22 $35.79 1,267
2016-10-20 $40.30 $40.40 $40.17 $40.27 $35.84 4,640
2016-10-19 $40.55 $40.57 $40.45 $40.53 $36.07 9,401
2016-10-18 $40.26 $40.34 $40.15 $40.25 $35.82 2,696
2016-10-17 $40.13 $40.13 $39.93 $39.98 $35.58 1,392
2016-10-14 $40.47 $40.56 $40.38 $40.41 $35.96 16,661
2016-10-13 $39.95 $40.07 $39.90 $40.00 $35.60 15,012
2016-10-12 $40.28 $40.34 $40.09 $40.18 $35.76 5,624
2016-10-11 $40.67 $40.67 $40.25 $40.32 $35.88 5,398
2016-10-10 $40.75 $40.84 $40.73 $40.73 $36.25 3,821
2016-10-07 $40.88 $40.88 $40.41 $40.61 $36.14 15,665
2016-10-06 $40.92 $40.92 $40.80 $40.81 $36.32 3,659
2016-10-05 $41.08 $41.17 $41.08 $41.17 $36.64 823
2016-10-04 $40.94 $40.96 $40.79 $40.81 $36.32 1,869
2016-10-03 $41.17 $41.17 $41.10 $41.10 $36.58 2,586
2016-09-30 $40.97 $41.24 $40.88 $41.18 $36.65 11,517
2016-09-29 $41.15 $41.28 $40.94 $41.08 $36.56 76,250
2016-09-28 $41.03 $41.43 $41.03 $41.39 $36.84 9,086
2016-09-27 $40.73 $41.02 $40.73 $41.01 $36.50 3,579
2016-09-26 $41.14 $41.18 $41.02 $41.02 $36.50 2,829
2016-09-23 $41.21 $41.37 $41.21 $41.30 $36.76 1,970
2016-09-22 $41.50 $41.56 $41.41 $41.41 $36.85 34,725
2016-09-21 $40.55 $40.97 $40.54 $40.97 $36.46 8,228
2016-09-20 $40.39 $40.43 $40.36 $40.36 $35.92 21,318
2016-09-19 $40.33 $40.34 $40.27 $40.27 $35.84 4,949
2016-09-16 $39.88 $39.88 $39.88 $39.88 $35.49 551
2016-09-15 $40.52 $40.52 $40.39 $40.40 $35.96 943
2016-09-14 $40.41 $40.41 $40.18 $40.18 $35.76 4,067
2016-09-13 $40.45 $40.45 $40.10 $40.17 $35.75 1,747
2016-09-12 $40.26 $40.54 $40.26 $40.54 $36.08 3,745
2016-09-09 $40.57 $40.57 $40.20 $40.40 $35.95 4,430
2016-09-08 $41.10 $41.10 $40.95 $40.95 $36.45 3,168
2016-09-07 $41.10 $41.10 $41.02 $41.02 $36.51 14,099
2016-09-06 $40.84 $41.00 $40.84 $40.98 $36.47 4,991
2016-09-02 $40.33 $40.58 $40.31 $40.58 $36.11 87,742
2016-09-01 $40.10 $40.26 $40.06 $40.15 $35.73 19,726
2016-08-31 $40.10 $40.10 $39.90 $40.02 $35.61 1,350
2016-08-30 $40.30 $40.30 $40.21 $40.21 $35.79 697
2016-08-29 $40.25 $40.28 $40.22 $40.22 $35.79 670
2016-08-26 $40.69 $40.74 $40.12 $40.24 $35.81 5,402
2016-08-25 $40.59 $40.59 $40.49 $40.52 $36.06 6,004
2016-08-24 $40.76 $40.80 $40.52 $40.53 $36.07 67,906
2016-08-23 $41.02 $41.05 $40.87 $40.92 $36.42 4,299
2016-08-22 $40.63 $40.77 $40.60 $40.72 $36.23 6,012
2016-08-19 $40.86 $40.86 $40.62 $40.66 $36.19 6,995
2016-08-18 $40.97 $41.20 $40.97 $41.20 $36.67 5,620
2016-08-17 $40.59 $40.75 $40.53 $40.75 $36.27 1,686
2016-08-16 $40.83 $40.95 $40.83 $40.89 $36.39 7,295
2016-08-15 $40.73 $40.86 $40.67 $40.78 $36.29 7,015
2016-08-12 $40.66 $40.72 $40.66 $40.72 $36.24 1,672
2016-08-11 $40.71 $40.80 $40.65 $40.72 $36.24 3,495
2016-08-10 $40.24 $40.29 $40.23 $40.27 $35.84 2,800
2016-08-09 $39.80 $39.93 $39.80 $39.93 $35.54 1,114
2016-08-08 $39.26 $39.51 $39.26 $39.47 $35.12 10,667
2016-08-05 $39.24 $39.43 $39.24 $39.28 $34.96 10,642
2016-08-04 $39.28 $39.34 $39.28 $39.29 $34.97 6,334
2016-08-03 $39.09 $39.09 $38.96 $39.06 $34.76 3,517
2016-08-02 $39.35 $39.38 $39.32 $39.37 $35.04 3,420
2016-08-01 $39.57 $39.58 $39.40 $39.45 $35.10 6,478
2016-07-29 $39.38 $39.71 $39.38 $39.58 $35.22 44,769
2016-07-28 $39.15 $39.15 $38.92 $38.98 $34.69 20,807
2016-07-27 $38.80 $39.01 $38.68 $39.01 $34.71 2,872
2016-07-26 $38.69 $38.69 $38.49 $38.59 $34.34 3,048
2016-07-25 $38.79 $38.79 $38.74 $38.74 $34.48 2,834
2016-07-22 $38.71 $38.77 $38.63 $38.63 $34.38 723
2016-07-21 $38.67 $38.70 $38.54 $38.65 $34.40 17,225
2016-07-20 $38.74 $38.91 $38.74 $38.88 $34.60 838
2016-07-19 $38.55 $38.55 $38.55 $38.55 $34.31 502
2016-07-18 $38.81 $38.85 $38.75 $38.81 $34.54 4,947
2016-07-15 $38.60 $38.60 $38.52 $38.58 $34.33 7,178
2016-07-14 $38.93 $39.12 $38.93 $39.04 $34.74 2,412
2016-07-13 $38.71 $38.89 $38.67 $38.69 $34.43 26,934
2016-07-12 $38.82 $38.82 $38.49 $38.49 $34.25 4,894
2016-07-11 $38.32 $38.67 $38.32 $38.53 $34.29 33,977
2016-07-08 $37.75 $37.78 $37.68 $37.78 $33.62 10,476
2016-07-07 $37.65 $37.84 $37.37 $37.48 $33.36 8,655
2016-07-06 $37.27 $37.42 $36.98 $37.42 $33.30 28,236
2016-07-05 $38.15 $38.15 $37.60 $37.62 $33.48 15,014
2016-07-01 $39.14 $39.14 $38.90 $38.90 $34.62 136,142
2016-06-30 $38.34 $38.61 $38.19 $38.59 $34.34 27,648
2016-06-29 $38.07 $38.07 $37.81 $37.83 $33.67 14,303
2016-06-28 $37.08 $37.38 $36.91 $37.38 $33.27 14,711
2016-06-27 $36.90 $36.90 $36.18 $36.47 $32.46 81,310
2016-06-24 $38.27 $38.62 $37.39 $37.39 $33.28 10,382
2016-06-23 $40.05 $40.52 $40.04 $40.51 $36.05 18,449
2016-06-22 $39.80 $39.83 $39.46 $39.46 $35.12 3,968
2016-06-21 $40.45 $40.76 $40.43 $40.45 $35.29 45,212
2016-06-20 $40.69 $40.69 $40.34 $40.34 $35.20 12,701
2016-06-17 $39.28 $39.63 $39.26 $39.59 $34.54 51,865
2016-06-16 $38.59 $39.02 $38.37 $39.02 $34.05 13,118
2016-06-15 $39.19 $39.34 $39.02 $39.02 $34.05 27,957
2016-06-14 $39.08 $39.08 $38.65 $38.88 $33.92 5,058
2016-06-13 $39.54 $39.54 $39.24 $39.32 $34.31 9,523
2016-06-10 $40.50 $40.50 $40.06 $40.17 $35.05 23,925
2016-06-09 $41.21 $41.21 $41.03 $41.11 $35.87 5,882
2016-06-08 $41.73 $41.73 $41.58 $41.58 $36.28 3,446
2016-06-07 $41.47 $41.65 $41.47 $41.63 $36.32 3,655
2016-06-06 $41.03 $41.27 $41.03 $41.17 $35.92 9,803
2016-06-03 $40.85 $40.97 $40.63 $40.95 $35.73 12,831
2016-06-02 $40.34 $40.47 $40.31 $40.46 $35.30 19,802
2016-06-01 $40.49 $40.60 $40.46 $40.60 $35.42 3,329
2016-05-31 $40.36 $40.48 $40.30 $40.35 $35.21 57,420
2016-05-27 $40.39 $40.52 $40.27 $40.27 $35.14 2,341
2016-05-26 $40.57 $40.61 $40.54 $40.57 $35.40 2,364
2016-05-25 $40.41 $40.41 $40.23 $40.23 $35.10 903
2016-05-24 $40.15 $40.17 $40.07 $40.09 $34.98 5,043
2016-05-23 $39.68 $39.95 $39.68 $39.85 $34.77 11,395
2016-05-20 $39.75 $39.88 $39.70 $39.82 $34.74 7,709
2016-05-19 $39.36 $39.49 $39.36 $39.42 $34.40 9,721
2016-05-18 $39.56 $39.88 $39.45 $39.53 $34.49 6,731
2016-05-17 $40.00 $40.00 $39.68 $39.71 $34.65 14,708
2016-05-16 $39.90 $40.01 $39.80 $39.97 $34.88 7,299
2016-05-13 $40.08 $40.09 $39.83 $39.83 $34.75 8,338
2016-05-12 $40.20 $40.25 $40.08 $40.24 $35.11 6,381
2016-05-11 $40.21 $40.33 $40.02 $40.12 $35.01 29,806
2016-05-10 $40.36 $40.36 $40.24 $40.30 $35.16 2,893
2016-05-09 $40.07 $40.07 $40.07 $40.07 $34.96 432
2016-05-06 $39.85 $39.98 $39.85 $39.94 $34.85 24,447
2016-05-05 $40.16 $40.16 $39.76 $39.86 $34.78 10,678
2016-05-04 $40.47 $40.48 $40.20 $40.25 $35.12 4,227
2016-05-03 $40.94 $40.97 $40.70 $40.72 $35.53 12,796
2016-05-02 $41.09 $41.23 $41.06 $41.18 $35.93 6,528
2016-04-29 $40.69 $40.86 $40.62 $40.72 $35.53 23,346
2016-04-28 $40.78 $40.86 $40.49 $40.49 $35.33 5,035
2016-04-27 $40.79 $40.93 $40.76 $40.76 $35.56 7,407
2016-04-26 $40.67 $40.67 $40.50 $40.50 $35.34 9,237
2016-04-25 $40.37 $40.45 $40.37 $40.43 $35.28 1,906
2016-04-22 $40.47 $40.59 $40.35 $40.48 $35.32 26,109
2016-04-21 $40.94 $41.14 $40.46 $40.58 $35.41 48,556
2016-04-20 $41.48 $41.48 $41.26 $41.34 $36.07 53,349
2016-04-19 $41.75 $41.79 $41.65 $41.78 $36.45 15,368
2016-04-18 $41.02 $41.13 $41.02 $41.13 $35.89 69,310
2016-04-15 $40.97 $40.97 $40.85 $40.90 $35.68 3,429
2016-04-14 $41.18 $41.18 $40.94 $41.10 $35.86 33,391
2016-04-13 $40.96 $40.96 $40.81 $40.95 $35.73 8,965
2016-04-12 $40.53 $40.69 $40.31 $40.60 $35.42 9,834
2016-04-11 $40.64 $40.73 $40.43 $40.44 $35.29 3,616
2016-04-08 $40.30 $40.54 $40.30 $40.54 $35.37 5,743
2016-04-07 $40.02 $40.18 $39.90 $39.90 $34.81 35,846
2016-04-06 $40.14 $40.36 $40.14 $40.36 $35.22 13,391
2016-04-05 $39.77 $39.79 $39.72 $39.72 $34.66 10,085
2016-04-04 $40.04 $40.21 $39.99 $40.04 $34.94 16,284
2016-04-01 $39.80 $40.11 $39.80 $40.11 $35.00 11,550
2016-03-31 $40.16 $40.31 $40.10 $40.11 $35.00 49,099
2016-03-30 $39.84 $40.15 $39.84 $39.92 $34.83 4,169
2016-03-29 $38.83 $39.45 $38.83 $39.44 $34.41 11,208
2016-03-28 $39.15 $39.15 $39.02 $39.02 $34.05 1,106
2016-03-24 $38.95 $38.95 $38.75 $38.85 $33.90 1,753
2016-03-23 $39.32 $39.46 $39.25 $39.25 $34.25 23,706
2016-03-22 $39.29 $39.48 $39.29 $39.35 $34.33 19,430
2016-03-21 $39.70 $39.70 $39.52 $39.56 $34.52 1,574
2016-03-18 $39.67 $39.80 $39.51 $39.70 $34.64 12,542
2016-03-17 $39.47 $39.93 $39.44 $39.80 $34.73 18,521
2016-03-16 $38.64 $39.31 $38.55 $39.31 $34.30 14,040
2016-03-15 $38.65 $38.71 $38.61 $38.70 $33.77 22,436
2016-03-14 $39.17 $39.22 $39.10 $39.10 $34.12 5,192
2016-03-11 $39.21 $39.33 $39.14 $39.28 $34.27 17,585
2016-03-10 $38.65 $38.77 $38.30 $38.48 $33.57 24,589
2016-03-09 $38.33 $38.45 $38.28 $38.38 $33.49 20,149
2016-03-08 $38.60 $38.60 $38.47 $38.47 $33.57 17,915
2016-03-07 $38.70 $39.01 $38.70 $38.82 $33.87 8,769
2016-03-04 $38.74 $38.85 $38.66 $38.67 $33.74 39,645
2016-03-03 $38.40 $38.61 $38.40 $38.61 $33.69 11,261
2016-03-02 $37.94 $38.14 $37.80 $38.14 $33.28 21,358
2016-03-01 $37.79 $38.22 $37.75 $38.15 $33.29 26,073
2016-02-29 $37.52 $37.66 $37.30 $37.36 $32.60 35,654
2016-02-26 $37.32 $37.47 $37.27 $37.36 $32.60 9,733
2016-02-25 $37.11 $37.39 $37.10 $37.33 $32.57 43,109
2016-02-24 $36.26 $37.02 $36.26 $36.93 $32.22 78,990
2016-02-23 $37.04 $37.09 $36.78 $36.82 $32.13 47,968
2016-02-22 $36.90 $37.11 $36.90 $37.02 $32.30 7,440
2016-02-19 $36.79 $36.94 $36.76 $36.87 $32.17 16,685
2016-02-18 $36.98 $37.04 $36.84 $36.85 $32.15 14,855
2016-02-17 $36.71 $36.88 $36.71 $36.78 $32.09 11,308
2016-02-16 $35.84 $36.36 $35.83 $36.36 $31.73 457,496
2016-02-12 $35.25 $35.56 $35.11 $35.56 $31.03 36,964
2016-02-11 $35.16 $35.25 $34.89 $35.16 $30.68 75,515
2016-02-10 $35.71 $35.86 $35.53 $35.53 $31.00 46,152
2016-02-09 $35.07 $35.42 $34.99 $35.28 $30.78 132,932
2016-02-08 $36.10 $36.10 $35.56 $35.84 $31.27 34,477
2016-02-05 $37.04 $37.04 $36.69 $36.74 $32.06 40,274
2016-02-04 $36.68 $37.06 $36.50 $36.99 $32.27 10,764
2016-02-03 $36.96 $37.28 $36.93 $37.28 $32.53 55,290
2016-02-02 $36.56 $36.74 $36.46 $36.64 $31.97 75,039
2016-02-01 $37.17 $37.35 $37.14 $37.35 $32.59 173,044
2016-01-29 $37.00 $37.43 $36.95 $37.20